LSE, IOM End of Day and Historical Share Prices [Iomart Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, IOM: Iomart Group PLC

01 Sep 2025

LAST: 21.85	CHANGE: 0.25	OPEN: 22.00	HIGH: 22.60	ASK: 0.00	VOLUME: 315.3K
LAST: 21.85	CHG(%): 1.16	PREV: 21.60	LOW: 21.40	BID: 20.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	22.00	22.60	21.40	21.85	315.3K
29 Aug 25	22.00	22.00	21.60	21.60	172.8K
28 Aug 25	21.60	22.00	21.10	21.75	236.6K
27 Aug 25	21.88	22.00	21.20	21.80	43.3K
26 Aug 25	22.00	22.60	21.00	21.50	323.3K
25 Aug 25	21.00	22.80	21.00	21.00	61.5K
22 Aug 25	21.00	21.60	21.00	21.00	61.5K
21 Aug 25	22.20	23.10	21.80	21.80	38K
20 Aug 25	21.50	22.80	21.50	22.00	37.1K
19 Aug 25	21.70	23.30	21.60	21.80	37.4K

COMPANY PROFILE

Name:	Iomart Group PLC
About:	iomart Group plc engages in the provision of cloud and managed hosting services in the United Kingdom and internationally. It operates in two segments, Cloud Services and Easyspace. The Cloud Services segment offers managed cloud computing facilities and services through a network of owned data centres, to the larger SME and corporate markets. The Easyspace segment provides various shared hosting and domain registration services to micro and SME companies. The company also offers data storage, backup and virtualization, data protection, cyber security, secure connectivity, and web services; Infrastructure as a Service (IaaS); resells IT hardware, software, and services; data management products and services; infrastructure hosting, software licensing, security management, and communications services; and managed Azure Cloud, Azure solution design and implementation, support and optimization, and licensing services. iomart Group Plc was founded in 1998 and is headquartered in Glasgow, the United Kingdom.
Sector:	Technology
Address:	6 Atlantic Quay, Glasgow, United Kingdom, G2 8JD
Website:	https://www.iomart.com
ISIN:	GB0004281639
LEI:	213800MME6X5NGP7NC68

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 19, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	21.70
MA10:	21.61
MA20:	22.33
MA50:	25.62
MA100:	26.83
MA200:	43.22
STO9:	40.48
STO14:	22.97
RSI14:	27.47
WPR14:	-46.88
MTM14:	-0.75
ROC14:	-0.03
ATR:	1.21
Week High:	22.80
Week Low:	21.00
Month High:	24.70
Month Low:	21.00
Year High:	129.50
Year Low:	20.19
Volatility:	100.79

RECENT DIVIDENDS

Date	Amount
09 Jan 2025	$0.01
15 Aug 2024	$0.03
04 Jan 2024	$0.02
17 Aug 2023	$0.04
05 Jan 2023	$0.02
11 Aug 2022	$0.04
06 Jan 2022	$0.02
12 Aug 2021	$0.05
07 Jan 2021	$0.03
13 Aug 2020	$0.04