LSE · IOM · stock
iomart Group plc (IOM) stock price history
Every LSE trading session of iomart Group plc from Apr 19, 2000 to Nov 13, 2026: 6,330 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IOM adjusted close, 2000 to 2026
- £4.74
- All time high, 2018
- £0.2700
- 52 week high, £0.1109 low
- 6,330
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IOM key facts
- iomart Group plc (IOM) closed at £0.1220 on Nov 13, 2026 on LSE.
- IOM's all time high close is £4.74, set on Sep 18, 2018; its all time low close is £0.0399 on Oct 9, 2002.
- IOM's 52 week range is £0.1109 to £0.2700.
- IOM returned -54.2% over the year to Nov 13, 2026 and -92.1% over five years.
- Over ten years IOM returned -95%, -26.4% a year compounded.
- IOM's deepest drawdown was -97.6% from Sep 18, 2018 to Oct 23, 2026.
- DataCedar holds 6,330 daily sessions of IOM history from Apr 19, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IOM price chart, 2000 to 2026
IOM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | -13.8% |
| 6 months | -42.7% |
| Year to date | -31.1% |
| 1 year | -54.2% |
| 3 years | -91.9% |
| 5 years | -92.1% |
| 10 years | -95.3% |
| Since Apr 19, 2000 | -85.5% |
| Compound annual growth, 26.6 years | -7.0% |
IOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.74 on Sep 18, 2018
- All time low close
- £0.0399 on Oct 9, 2002
- 52 week high
- £0.2700 on Nov 17, 2025
- 52 week low
- £0.1109 on Oct 13, 2026
- Deepest drawdown
- -97.6% from Sep 18, 2018 to Oct 23, 2026, not yet recovered
- Best single session
- +22.2% on Mar 31, 2003
- Worst single session
- -28.8% on Apr 4, 2001
- Volatility, 1 year annualised
- 58.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2003, +867%
- Worst calendar year
- 2001, -83%
IOM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 19, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1750 | £0.2408 | £0.1109 | £0.1220 | -30.3% | 60.8M | 215 |
| 2025 | £0.7259 | £0.7980 | £0.1600 | £0.1750 | -76.6% | 84.3M | 252 |
| 2024 | £1.54 | £1.60 | £0.7099 | £0.7489 | -50.8% | 48.7M | 254 |
| 2023 | £1.28 | £1.93 | £1.11 | £1.52 | +22.0% | 44.2M | 248 |
| 2022 | £1.68 | £2.00 | £1.09 | £1.25 | -26.4% | 42.6M | 250 |
| 2021 | £3.16 | £3.49 | £1.33 | £1.70 | -46.9% | 50.9M | 253 |
| 2020 | £3.89 | £4.08 | £2.19 | £3.20 | -14.1% | 32.3M | 253 |
| 2019 | £3.39 | £3.99 | £2.65 | £3.72 | +12.9% | 27.7M | 253 |
| 2018 | £4.04 | £4.74 | £3.07 | £3.29 | -15.4% | 38.9M | 253 |
| 2017 | £3.07 | £4.19 | £2.79 | £3.89 | +27.9% | 37.9M | 250 |
| 2016 | £2.65 | £3.19 | £2.10 | £3.04 | +12.1% | 72.4M | 253 |
| 2015 | £1.72 | £3.09 | £1.62 | £2.71 | +60.0% | 57.6M | 249 |
| 2014 | £2.62 | £2.99 | £1.60 | £1.70 | -35.8% | 66.8M | 251 |
| 2013 | £2.02 | £3.22 | £1.93 | £2.64 | +32.8% | 53.2M | 249 |
| 2012 | £1.22 | £2.14 | £1.16 | £1.99 | +60.9% | 44.3M | 243 |
| 2011 | £0.9025 | £1.31 | £0.7878 | £1.24 | +37.0% | 26.3M | 204 |
| 2010 | £0.4786 | £1.02 | £0.4288 | £0.9025 | +88.6% | 30.7M | 240 |
| 2009 | £0.2792 | £0.5358 | £0.2090 | £0.4786 | +71.4% | 35.5M | 246 |
| 2008 | £0.3689 | £0.5285 | £0.2493 | £0.2792 | -24.3% | 15M | 247 |
| 2007 | £0.8276 | £0.8959 | £0.3590 | £0.3689 | -55.4% | 40.8M | 249 |
| 2006 | £0.8721 | £1.05 | £0.6578 | £0.8276 | -5.1% | 24.7M | 142 |
| 2005 | £0.9268 | £1.54 | £0.8671 | £0.8721 | -5.9% | 12.4M | 150 |
| 2004 | £0.4548 | £1.02 | £0.4548 | £0.9268 | +95.8% | 22.5M | 167 |
| 2003 | £0.0490 | £0.5232 | £0.0424 | £0.4734 | +866.6% | 36.1M | 254 |
| 2002 | £0.1026 | £0.1644 | £0.0374 | £0.0490 | -52.3% | 29.1M | 261 |
| 2001 | £0.5970 | £0.6453 | £0.0897 | £0.1026 | -82.8% | 3.6M | 261 |
| 2000 | £0.8395 | £0.9766 | £0.5970 | £0.5970 | n/a | 2.1M | 183 |
IOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1220 | +3.4% |
| October 2026 | £0.1180 | -10.9% |
| September 2026 | £0.1325 | -7.3% |
| August 2026 | £0.1430 | +17.7% |
| July 2026 | £0.1215 | -14.7% |
| June 2026 | £0.1425 | -18.1% |
| May 2026 | £0.1740 | -15.9% |
| April 2026 | £0.2070 | +75.1% |
| March 2026 | £0.1182 | -24.0% |
| February 2026 | £0.1555 | -17.3% |
| January 2026 | £0.1880 | +7.4% |
| December 2025 | £0.1750 | -20.8% |
About the IOM data
Daily bars. 6,330 sessions from Apr 19, 2000 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AIOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
IOM share price history
