Advertisement
U.S. Markets closed
S&P Futures
5,902.00 +5.50 (+0.09%) Dow Futures
43,550.00 -18.00 (-0.04%) Nasdaq Futures
20,545.25 +51.50 (+0.25%) Russell 2000 Futures
2,315.70 +2.10 (+0.09%) Crude Oil
66.83 -0.19 (-0.28%) Gold
2,577.50 +7.40 (+0.29%)
iomart Group plc (IOM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:08PM GMT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 99.60 | 111.20 | 97.60 | 106.00 | 106.00 | 173,343 |
| Nov 14, 2024 | 99.00 | 101.00 | 97.00 | 97.00 | 97.00 | 59,983 |
| Nov 13, 2024 | 95.80 | 104.50 | 95.20 | 101.00 | 101.00 | 219,811 |
| Nov 12, 2024 | 96.20 | 99.80 | 95.00 | 97.00 | 97.00 | 87,492 |
| Nov 11, 2024 | 100.50 | 103.00 | 95.00 | 97.00 | 97.00 | 89,803 |
| Nov 08, 2024 | 100.50 | 100.50 | 95.00 | 95.00 | 95.00 | 136,734 |
| Nov 07, 2024 | 99.80 | 104.00 | 97.00 | 97.00 | 97.00 | 112,974 |
| Nov 06, 2024 | 95.00 | 103.00 | 94.20 | 100.00 | 100.00 | 79,336 |
| Nov 05, 2024 | 92.00 | 92.80 | 90.00 | 92.00 | 92.00 | 116,449 |
| Nov 04, 2024 | 92.00 | 92.00 | 90.60 | 90.60 | 90.60 | 68,927 |
| Nov 01, 2024 | 87.80 | 91.80 | 85.69 | 90.00 | 90.00 | 66,474 |
| Oct 31, 2024 | 84.80 | 86.80 | 83.20 | 86.00 | 86.00 | 358,737 |
| Oct 30, 2024 | 77.80 | 87.00 | 74.20 | 82.00 | 82.00 | 286,064 |
| Oct 29, 2024 | 80.00 | 82.80 | 73.00 | 74.40 | 74.40 | 114,568 |
| Oct 28, 2024 | 80.20 | 83.00 | 78.00 | 83.00 | 83.00 | 44,770 |
| Oct 25, 2024 | 87.40 | 89.80 | 79.04 | 80.20 | 80.20 | 288,823 |
| Oct 24, 2024 | 89.00 | 90.00 | 85.00 | 85.00 | 85.00 | 143,882 |
| Oct 23, 2024 | 87.00 | 91.34 | 86.40 | 86.40 | 86.40 | 933,691 |
| Oct 22, 2024 | 90.00 | 93.80 | 87.20 | 90.00 | 90.00 | 180,272 |
| Oct 21, 2024 | 93.80 | 93.80 | 87.00 | 90.40 | 90.40 | 156,430 |
| Oct 18, 2024 | 94.00 | 95.00 | 86.40 | 86.40 | 86.40 | 148,446 |
| Oct 17, 2024 | 84.00 | 94.00 | 84.00 | 92.00 | 92.00 | 170,607 |
| Oct 16, 2024 | 83.00 | 85.80 | 80.20 | 84.00 | 84.00 | 16,950,021 |
| Oct 15, 2024 | 84.00 | 88.80 | 83.20 | 83.40 | 83.40 | 37,092 |
| Oct 14, 2024 | 90.80 | 90.80 | 84.00 | 87.20 | 87.20 | 138,185 |
| Oct 11, 2024 | 88.20 | 92.78 | 86.01 | 88.00 | 88.00 | 171,583 |
| Oct 10, 2024 | 92.80 | 92.80 | 86.00 | 87.40 | 87.40 | 53,987 |
| Oct 09, 2024 | 93.00 | 93.00 | 86.00 | 86.40 | 86.40 | 50,719 |
| Oct 08, 2024 | 90.00 | 92.20 | 88.00 | 89.40 | 89.40 | 93,878 |
| Oct 07, 2024 | 94.20 | 97.80 | 90.20 | 92.00 | 92.00 | 73,764 |
| Oct 04, 2024 | 97.00 | 98.80 | 92.20 | 94.00 | 94.00 | 135,193 |
| Oct 03, 2024 | 105.00 | 108.50 | 95.00 | 99.00 | 99.00 | 86,609 |
| Oct 02, 2024 | 107.00 | 108.50 | 104.07 | 105.00 | 105.00 | 26,640 |
| Oct 01, 2024 | 108.00 | 110.00 | 97.40 | 104.50 | 104.50 | 139,285 |
| Sep 30, 2024 | 112.50 | 115.00 | 111.50 | 115.00 | 115.00 | 66,607 |
| Sep 27, 2024 | 110.00 | 114.00 | 109.00 | 112.00 | 112.00 | 246,439 |
| Sep 26, 2024 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | 195,961 |
| Sep 25, 2024 | 110.50 | 119.00 | 106.52 | 109.00 | 109.00 | 533,642 |
| Sep 24, 2024 | 113.50 | 114.00 | 108.00 | 110.00 | 110.00 | 70,329 |
| Sep 23, 2024 | 111.00 | 115.50 | 108.61 | 113.00 | 113.00 | 25,490 |
| Sep 20, 2024 | 114.00 | 115.50 | 110.00 | 113.00 | 113.00 | 22,606 |
| Sep 19, 2024 | 114.00 | 115.50 | 110.00 | 111.75 | 111.75 | 43,923 |
| Sep 18, 2024 | 111.00 | 114.00 | 109.04 | 111.50 | 111.50 | 30,989 |
| Sep 17, 2024 | 112.50 | 114.49 | 111.00 | 112.50 | 112.50 | 23,291 |
| Sep 16, 2024 | 113.50 | 115.00 | 110.00 | 114.00 | 114.00 | 52,547 |
| Sep 13, 2024 | 113.00 | 119.50 | 113.00 | 115.00 | 115.00 | 14,806 |
| Sep 12, 2024 | 115.00 | 117.22 | 113.00 | 113.00 | 113.00 | 34,460 |
| Sep 11, 2024 | 119.50 | 119.50 | 114.00 | 114.00 | 114.00 | 29,304 |
| Sep 10, 2024 | 123.00 | 124.50 | 110.00 | 114.50 | 114.50 | 117,817 |
| Sep 09, 2024 | 120.00 | 121.70 | 117.00 | 120.00 | 120.00 | 51,298 |
| Sep 06, 2024 | 122.00 | 123.93 | 119.50 | 119.50 | 119.50 | 32,550 |
| Sep 05, 2024 | 123.00 | 129.50 | 121.00 | 123.00 | 123.00 | 23,592 |
| Sep 04, 2024 | 122.00 | 129.49 | 120.00 | 125.00 | 125.00 | 23,258 |
| Sep 03, 2024 | 124.00 | 128.98 | 122.00 | 125.00 | 125.00 | 48,881 |
| Sep 02, 2024 | 125.00 | 127.50 | 123.00 | 127.00 | 127.00 | 24,135 |
| Aug 30, 2024 | 125.00 | 128.33 | 120.00 | 125.00 | 125.00 | 46,572 |
| Aug 29, 2024 | 129.50 | 129.50 | 124.50 | 124.50 | 124.50 | 23,233 |
| Aug 28, 2024 | 127.00 | 128.63 | 125.00 | 125.00 | 125.00 | 41,204 |
| Aug 27, 2024 | 127.00 | 129.50 | 125.50 | 127.00 | 127.00 | 50,845 |
| Aug 23, 2024 | 124.00 | 125.63 | 123.00 | 124.00 | 124.00 | 1,994,472 |
| Aug 22, 2024 | 127.00 | 127.00 | 122.99 | 127.00 | 127.00 | 18,455 |
| Aug 21, 2024 | 127.00 | 127.00 | 122.36 | 127.00 | 127.00 | 44,348 |
| Aug 20, 2024 | 123.00 | 125.50 | 122.00 | 125.50 | 125.50 | 9,466 |
| Aug 19, 2024 | 126.00 | 126.50 | 122.50 | 122.50 | 122.50 | 39,738 |
| Aug 16, 2024 | 121.00 | 126.50 | 120.50 | 125.00 | 125.00 | 249,160 |
| Aug 15, 2024 | 118.50 | 126.50 | 118.50 | 124.00 | 124.00 | 91,286 |
| Aug 14, 2024 | 126.50 | 126.50 | 121.05 | 122.00 | 122.00 | 45,478 |
| Aug 13, 2024 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 74,327 |
| Aug 12, 2024 | 124.00 | 126.50 | 121.33 | 124.00 | 124.00 | 88,800 |
| Aug 09, 2024 | 123.00 | 126.50 | 119.96 | 121.00 | 121.00 | 75,796 |
| Aug 08, 2024 | 127.00 | 127.00 | 122.00 | 127.00 | 127.00 | 7,666 |
| Aug 07, 2024 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 15,971 |
| Aug 06, 2024 | 126.50 | 126.50 | 121.00 | 121.00 | 121.00 | 69,124 |
| Aug 05, 2024 | 120.00 | 128.50 | 119.00 | 124.00 | 124.00 | 88,582 |
| Aug 02, 2024 | 124.00 | 127.42 | 122.00 | 124.00 | 124.00 | 66,740 |
| Aug 01, 2024 | 131.50 | 131.50 | 122.00 | 127.00 | 127.00 | 88,360 |
| Jul 31, 2024 | 130.50 | 130.50 | 123.00 | 128.00 | 128.00 | 17,166 |
| Jul 30, 2024 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 55,059 |
| Jul 29, 2024 | 124.50 | 131.50 | 124.00 | 128.00 | 128.00 | 13,901 |
| Jul 26, 2024 | 129.50 | 129.50 | 123.50 | 123.50 | 123.50 | 41,032 |
| Jul 25, 2024 | 125.00 | 131.50 | 124.50 | 127.00 | 127.00 | 15,215 |
| Jul 24, 2024 | 125.50 | 131.50 | 125.00 | 125.00 | 125.00 | 22,183 |
| Jul 23, 2024 | 126.00 | 131.50 | 125.50 | 125.50 | 125.50 | 27,972 |
| Jul 22, 2024 | 129.00 | 131.45 | 125.00 | 129.00 | 129.00 | 39,318 |
| Jul 19, 2024 | 128.00 | 131.50 | 122.00 | 130.00 | 130.00 | 12,614 |
| Jul 18, 2024 | 131.50 | 131.50 | 126.50 | 128.00 | 128.00 | 179,400 |
| Jul 17, 2024 | 131.00 | 131.00 | 125.55 | 131.00 | 131.00 | 28,977 |
| Jul 16, 2024 | 127.50 | 127.50 | 125.32 | 126.50 | 126.50 | 14,663 |
| Jul 15, 2024 | 129.00 | 131.50 | 123.50 | 127.00 | 127.00 | 77,830 |
| Jul 12, 2024 | 124.00 | 129.18 | 122.00 | 123.75 | 123.75 | 255,515 |
| Jul 11, 2024 | 124.00 | 129.50 | 123.20 | 126.00 | 126.00 | 28,846 |
| Jul 10, 2024 | 124.50 | 126.89 | 122.00 | 123.00 | 123.00 | 94,608 |
| Jul 09, 2024 | 125.50 | 128.00 | 123.98 | 128.00 | 128.00 | 20,351 |
| Jul 08, 2024 | 126.00 | 127.32 | 124.00 | 126.00 | 126.00 | 26,433 |
| Jul 05, 2024 | 127.00 | 129.50 | 125.00 | 128.00 | 128.00 | 19,030 |
| Jul 04, 2024 | 124.00 | 129.50 | 123.00 | 124.00 | 124.00 | 15,885 |
| Jul 03, 2024 | 126.00 | 128.50 | 124.00 | 124.00 | 124.00 | 29,255 |
| Jul 02, 2024 | 127.00 | 129.50 | 122.50 | 124.00 | 124.00 | 37,734 |
| Jul 01, 2024 | 127.00 | 131.50 | 124.50 | 127.00 | 127.00 | 34,037 |
| Jun 28, 2024 | 127.00 | 129.50 | 123.44 | 128.00 | 128.00 | 52,588 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.