Iomart Group
(IOM)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
10/10/2025
|
20.50p
|
21.90p
|
19.30p
|
21.50p
|
195,290
|
|
09/10/2025
|
19.40p
|
20.78p
|
18.70p
|
20.30p
|
658,707
|
|
08/10/2025
|
19.10p
|
19.92p
|
18.47p
|
19.28p
|
1,564,715
|
|
07/10/2025
|
18.95p
|
19.70p
|
17.98p
|
18.90p
|
398,248
|
|
06/10/2025
|
18.55p
|
19.90p
|
17.50p
|
19.18p
|
684,560
|
|
03/10/2025
|
17.95p
|
19.00p
|
17.55p
|
18.70p
|
487,448
|
|
02/10/2025
|
17.50p
|
18.19p
|
17.10p
|
17.90p
|
322,375
|
|
01/10/2025
|
17.40p
|
17.90p
|
17.40p
|
17.75p
|
184,487
|
|
30/09/2025
|
17.60p
|
17.85p
|
17.15p
|
17.35p
|
235,709
|
|
29/09/2025
|
17.60p
|
18.45p
|
17.18p
|
17.98p
|
44,035
|
|
26/09/2025
|
19.00p
|
19.40p
|
17.80p
|
17.80p
|
427,754
|
|
25/09/2025
|
17.50p
|
19.35p
|
17.36p
|
18.60p
|
1,841,623
|
|
24/09/2025
|
16.00p
|
17.95p
|
16.00p
|
17.85p
|
790,689
|
|
23/09/2025
|
18.00p
|
18.70p
|
16.40p
|
16.40p
|
862,978
|
|
22/09/2025
|
20.00p
|
20.20p
|
18.00p
|
18.00p
|
475,790
|
|
19/09/2025
|
20.10p
|
20.90p
|
19.20p
|
19.20p
|
2,241,707
|
|
18/09/2025
|
20.90p
|
21.50p
|
20.10p
|
20.10p
|
166,096
|
|
17/09/2025
|
20.20p
|
21.00p
|
20.08p
|
20.30p
|
102,235
|
|
16/09/2025
|
20.00p
|
20.90p
|
20.00p
|
20.50p
|
44,612
|
|
15/09/2025
|
20.20p
|
21.00p
|
20.00p
|
20.20p
|
77,620
|
|
12/09/2025
|
21.00p
|
22.90p
|
19.80p
|
20.40p
|
282,681
|
|
11/09/2025
|
21.00p
|
22.70p
|
21.00p
|
21.00p
|
27,153
|
|
10/09/2025
|
21.30p
|
23.10p
|
21.00p
|
21.30p
|
92,791
|
|
09/09/2025
|
21.40p
|
22.00p
|
21.34p
|
21.40p
|
110,368
|
|
08/09/2025
|
21.70p
|
23.60p
|
21.30p
|
21.30p
|
111,776
|
|
05/09/2025
|
23.00p
|
23.60p
|
21.77p
|
22.00p
|
105,273
|
|
04/09/2025
|
21.40p
|
22.70p
|
21.40p
|
22.70p
|
94,329
|
|
03/09/2025
|
22.00p
|
23.10p
|
21.40p
|
21.95p
|
83,219
|
|
02/09/2025
|
22.00p
|
22.64p
|
21.40p
|
21.70p
|
496,525
|
|
01/09/2025
|
22.00p
|
22.60p
|
21.40p
|
21.85p
|
315,258
|
|
29/08/2025
|
22.00p
|
22.00p
|
21.60p
|
21.80p
|
172,707
|
|
28/08/2025
|
21.60p
|
22.00p
|
21.10p
|
21.75p
|
236,633
|
|
27/08/2025
|
22.00p
|
22.00p
|
21.20p
|
21.80p
|
43,265
|
|
26/08/2025
|
22.00p
|
22.60p
|
21.00p
|
21.50p
|
323,274
|
|
25/08/2025
|
21.00p
|
22.80p
|
21.00p
|
21.00p
|
61,501
|
|
22/08/2025
|
21.00p
|
22.80p
|
21.00p
|
21.00p
|
61,501
|
|
21/08/2025
|
22.20p
|
23.10p
|
21.80p
|
21.80p
|
38,050
|
|
20/08/2025
|
22.00p
|
22.80p
|
21.50p
|
22.00p
|
37,076
|
|
19/08/2025
|
21.70p
|
23.30p
|
21.60p
|
21.80p
|
37,413
|
|
18/08/2025
|
21.80p
|
22.90p
|
21.80p
|
22.00p
|
55,834
|
|
15/08/2025
|
22.40p
|
22.70p
|
21.80p
|
21.95p
|
105,469
|
|
14/08/2025
|
22.60p
|
23.10p
|
22.00p
|
22.10p
|
120,551
|
|
13/08/2025
|
23.10p
|
24.70p
|
22.53p
|
22.60p
|
245,243
|
|
12/08/2025
|
23.90p
|
24.50p
|
23.10p
|
23.90p
|
125,715
|
|
11/08/2025
|
23.40p
|
24.50p
|
23.00p
|
23.90p
|
64,028
|
|
08/08/2025
|
23.40p
|
24.60p
|
22.90p
|
23.50p
|
218,188
|
|
07/08/2025
|
23.20p
|
23.70p
|
22.40p
|
23.40p
|
347,371
|
|
06/08/2025
|
23.10p
|
24.24p
|
22.50p
|
23.00p
|
1,339,317
|
|
05/08/2025
|
23.00p
|
24.10p
|
22.90p
|
24.00p
|
1,200,023
|
|
04/08/2025
|
23.20p
|
24.20p
|
22.60p
|
23.80p
|
311,893
|
|
01/08/2025
|
22.80p
|
23.40p
|
22.80p
|
23.40p
|
5,808,521
|
|
31/07/2025
|
23.60p
|
23.70p
|
22.40p
|
23.00p
|
137,829
|
|
30/07/2025
|
22.90p
|
23.50p
|
21.00p
|
22.85p
|
3,909,703
|
|
29/07/2025
|
23.40p
|
24.81p
|
21.40p
|
22.40p
|
658,050
|
|
28/07/2025
|
24.90p
|
25.00p
|
22.50p
|
23.80p
|
1,025,525
|
|
25/07/2025
|
23.70p
|
24.90p
|
22.10p
|
23.00p
|
137,624
|
|
24/07/2025
|
27.40p
|
28.00p
|
22.00p
|
22.00p
|
997,631
|
|
23/07/2025
|
28.60p
|
30.40p
|
28.50p
|
28.50p
|
195,279
|
|
22/07/2025
|
29.20p
|
30.80p
|
29.00p
|
29.70p
|
163,350
|
|
21/07/2025
|
29.30p
|
30.90p
|
29.20p
|
30.00p
|
167,341
|
|
18/07/2025
|
30.30p
|
30.80p
|
29.10p
|
30.05p
|
71,327
|
|
17/07/2025
|
30.30p
|
30.80p
|
29.19p
|
30.30p
|
36,478
|
|
16/07/2025
|
30.10p
|
30.80p
|
29.10p
|
30.10p
|
62,383
|
|
15/07/2025
|
30.50p
|
30.90p
|
29.19p
|
29.95p
|
90,952
|
|
14/07/2025
|
29.20p
|
30.80p
|
29.19p
|
29.95p
|
190,797
|
|
11/07/2025
|
30.00p
|
30.80p
|
29.20p
|
30.00p
|
299,780
|
|
10/07/2025
|
29.20p
|
30.80p
|
29.10p
|
29.40p
|
347,408
|
|
09/07/2025
|
30.00p
|
30.80p
|
29.20p
|
30.00p
|
29,921
|
|
08/07/2025
|
30.00p
|
30.80p
|
29.20p
|
30.00p
|
26,306
|
|
07/07/2025
|
28.50p
|
30.95p
|
28.50p
|
30.00p
|
317,840
|
|
04/07/2025
|
30.20p
|
30.90p
|
28.60p
|
29.70p
|
39,343
|
|
03/07/2025
|
29.50p
|
30.69p
|
28.17p
|
29.70p
|
113,800
|
|
02/07/2025
|
29.50p
|
29.80p
|
28.50p
|
29.50p
|
45,052
|
|
01/07/2025
|
28.60p
|
30.80p
|
28.50p
|
29.80p
|
159,080
|
|
30/06/2025
|
29.10p
|
30.45p
|
28.50p
|
28.50p
|
183,870
|
|
27/06/2025
|
28.70p
|
29.90p
|
28.50p
|
28.90p
|
45,631
|
|
26/06/2025
|
28.70p
|
29.80p
|
28.70p
|
29.30p
|
38,057
|
|
25/06/2025
|
29.50p
|
30.00p
|
28.60p
|
29.25p
|
83,296
|
|
24/06/2025
|
29.00p
|
30.70p
|
29.00p
|
29.25p
|
119,865
|
|
23/06/2025
|
30.00p
|
30.70p
|
28.60p
|
30.00p
|
41,652
|
|
20/06/2025
|
30.70p
|
30.70p
|
28.90p
|
30.00p
|
58,605
|
|
19/06/2025
|
29.00p
|
30.80p
|
28.50p
|
30.00p
|
120,715
|
|
18/06/2025
|
29.60p
|
30.60p
|
28.10p
|
29.60p
|
71,686
|
|
17/06/2025
|
29.60p
|
30.78p
|
28.75p
|
29.60p
|
46,337
|
|
16/06/2025
|
29.40p
|
30.77p
|
28.00p
|
28.00p
|
93,609
|
|
13/06/2025
|
28.00p
|
29.80p
|
28.00p
|
29.00p
|
451,204
|
|
12/06/2025
|
29.10p
|
30.80p
|
28.20p
|
28.70p
|
148,760
|
|
11/06/2025
|
29.10p
|
30.80p
|
29.00p
|
30.00p
|
164,807
|
|
10/06/2025
|
30.00p
|
30.80p
|
30.00p
|
30.20p
|
130,812
|
|
09/06/2025
|
30.60p
|
30.80p
|
29.10p
|
29.95p
|
84,071
|
|
06/06/2025
|
30.00p
|
30.90p
|
29.10p
|
30.00p
|
126,810
|
|
05/06/2025
|
30.90p
|
30.90p
|
29.00p
|
29.50p
|
170,211
|
|
04/06/2025
|
29.10p
|
30.90p
|
29.00p
|
30.90p
|
77,498
|
|
03/06/2025
|
30.60p
|
32.00p
|
29.00p
|
29.00p
|
330,255
|
|
02/06/2025
|
29.90p
|
32.00p
|
27.80p
|
31.60p
|
189,651
|
|
30/05/2025
|
28.30p
|
29.27p
|
27.70p
|
28.80p
|
252,703
|
|
29/05/2025
|
29.00p
|
29.60p
|
28.70p
|
29.20p
|
64,668
|
|
28/05/2025
|
29.00p
|
30.00p
|
28.30p
|
29.30p
|
200,038
|
|
27/05/2025
|
29.60p
|
30.00p
|
27.80p
|
30.00p
|
120,302
|
|
26/05/2025
|
28.20p
|
30.00p
|
27.70p
|
29.00p
|
157,120
|
|
23/05/2025
|
28.20p
|
30.00p
|
27.70p
|
29.00p
|
157,120
|
|
22/05/2025
|
27.10p
|
29.80p
|
27.10p
|
29.80p
|
74,729
|
|
21/05/2025
|
30.10p
|
31.20p
|
27.36p
|
28.00p
|
268,429
|
|
20/05/2025
|
31.00p
|
31.20p
|
30.00p
|
30.60p
|
116,041
|
|
19/05/2025
|
26.50p
|
30.60p
|
26.50p
|
30.40p
|
311,871
|
|
16/05/2025
|
26.70p
|
28.40p
|
25.87p
|
28.40p
|
317,194
|
|
15/05/2025
|
26.20p
|
26.70p
|
25.30p
|
26.00p
|
77,424
|
|
14/05/2025
|
26.60p
|
26.70p
|
25.90p
|
26.60p
|
169,157
|
|
13/05/2025
|
25.90p
|
26.70p
|
24.94p
|
26.25p
|
736,954
|
|
12/05/2025
|
25.90p
|
26.14p
|
25.00p
|
25.50p
|
188,902
|
|
09/05/2025
|
25.60p
|
26.20p
|
25.10p
|
26.00p
|
234,834
|
|
08/05/2025
|
25.70p
|
25.90p
|
25.00p
|
25.00p
|
63,957
|
|
07/05/2025
|
26.10p
|
26.90p
|
25.40p
|
26.10p
|
41,164
|
|
06/05/2025
|
26.10p
|
27.00p
|
25.44p
|
26.30p
|
166,613
|
|
05/05/2025
|
24.80p
|
26.20p
|
23.65p
|
25.30p
|
666,283
|
|
02/05/2025
|
24.80p
|
26.20p
|
23.65p
|
25.30p
|
666,283
|
|
01/05/2025
|
24.70p
|
25.30p
|
24.04p
|
24.80p
|
60,419
|
|
30/04/2025
|
25.00p
|
25.40p
|
24.20p
|
25.40p
|
472,414
|
|
29/04/2025
|
24.80p
|
24.80p
|
23.10p
|
24.40p
|
433,294
|
|
28/04/2025
|
22.10p
|
23.32p
|
22.00p
|
23.10p
|
178,911
|
|
25/04/2025
|
24.00p
|
25.00p
|
20.19p
|
22.70p
|
757,200
|
|
24/04/2025
|
24.10p
|
25.60p
|
22.00p
|
24.40p
|
1,686,948
|
|
23/04/2025
|
23.80p
|
26.00p
|
23.80p
|
24.00p
|
562,749
|
|
22/04/2025
|
27.80p
|
28.50p
|
24.50p
|
25.70p
|
745,651
|
|
21/04/2025
|
30.10p
|
30.90p
|
24.81p
|
26.50p
|
1,134,150
|
|
18/04/2025
|
30.10p
|
30.90p
|
24.81p
|
26.50p
|
1,134,150
|
|
17/04/2025
|
30.10p
|
30.90p
|
24.81p
|
26.50p
|
1,134,150
|
|
16/04/2025
|
31.40p
|
32.00p
|
29.69p
|
31.60p
|
109,280
|
|
15/04/2025
|
29.60p
|
31.40p
|
29.60p
|
31.00p
|
82,769
|
|
14/04/2025
|
30.20p
|
31.90p
|
29.60p
|
30.10p
|
67,566
|
|
11/04/2025
|
31.90p
|
32.00p
|
30.20p
|
31.05p
|
89,133
|