Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 33.250 | 34.000 | 32.000 | 32.500 | 32.500 | 289,122 |
| 2026-04-28 | 33.000 | 33.925 | 32.500 | 33.250 | 33.250 | 470,413 |
| 2026-04-27 | 34.000 | 34.500 | 31.500 | 32.750 | 32.750 | 2,179,602 |
| 2026-04-24 | 33.500 | 35.480 | 33.330 | 34.000 | 34.000 | 643,782 |
| 2026-04-23 | 32.250 | 34.000 | 32.000 | 33.500 | 33.500 | 718,730 |
| 2026-04-22 | 31.000 | 34.000 | 31.000 | 32.250 | 32.250 | 1,212,695 |
| 2026-04-21 | 31.000 | 32.000 | 30.000 | 31.000 | 31.000 | 387,435 |
| 2026-04-20 | 31.000 | 32.000 | 30.000 | 31.000 | 31.000 | 69,617 |
| 2026-04-17 | 30.250 | 31.960 | 30.000 | 31.000 | 31.000 | 946,640 |
| 2026-04-16 | 30.750 | 31.000 | 30.000 | 31.000 | 31.000 | 660,021 |
| 2026-04-15 | 30.750 | 32.950 | 30.500 | 30.750 | 30.750 | 1,485,018 |
| 2026-04-14 | 29.750 | 31.000 | 29.000 | 29.500 | 29.500 | 647,733 |
| 2026-04-13 | 28.250 | 30.000 | 28.000 | 29.600 | 29.600 | 453,103 |
| 2026-04-10 | 27.500 | 29.788 | 27.450 | 29.100 | 29.100 | 779,267 |
| 2026-04-09 | 27.750 | 28.000 | 26.000 | 27.500 | 27.500 | 458,670 |
| 2026-04-08 | 26.500 | 28.000 | 26.000 | 27.750 | 27.750 | 501,075 |
| 2026-04-07 | 25.250 | 27.000 | 25.000 | 26.500 | 26.500 | 906,957 |
| 2026-04-02 | 24.750 | 25.700 | 24.000 | 25.700 | 25.700 | 536,116 |
| 2026-04-01 | 24.300 | 25.500 | 24.300 | 24.750 | 24.750 | 372,790 |
| 2026-03-31 | 23.750 | 24.000 | 23.601 | 24.000 | 24.000 | 201,462 |
| 2026-03-30 | 24.500 | 25.000 | 23.000 | 23.750 | 23.750 | 695,544 |
| 2026-03-27 | 24.250 | 24.500 | 24.000 | 24.250 | 24.250 | 28,167 |
| 2026-03-26 | 23.750 | 24.500 | 23.500 | 24.250 | 24.250 | 358,799 |
| 2026-03-25 | 24.000 | 24.500 | 23.600 | 23.750 | 23.750 | 516,416 |
| 2026-03-24 | 23.500 | 24.430 | 23.000 | 23.500 | 23.500 | 76,371 |
| 2026-03-23 | 23.750 | 24.200 | 23.000 | 23.500 | 23.500 | 232,339 |
| 2026-03-20 | 24.000 | 25.000 | 23.500 | 24.000 | 24.000 | 1,244,323 |
| 2026-03-19 | 24.000 | 24.500 | 23.500 | 24.000 | 24.000 | 598,213 |
| 2026-03-18 | 24.000 | 24.500 | 23.675 | 24.000 | 24.000 | 729,030 |
| 2026-03-17 | 24.000 | 24.000 | 23.990 | 24.000 | 24.000 | 127,793 |
| 2026-03-16 | 24.750 | 25.500 | 23.100 | 24.250 | 24.250 | 1,196,886 |
| 2026-03-13 | 24.750 | 25.500 | 24.300 | 24.750 | 24.750 | 42,382 |
| 2026-03-12 | 24.750 | 25.500 | 24.000 | 24.750 | 24.750 | 96,187 |
| 2026-03-11 | 24.750 | 25.500 | 24.000 | 24.750 | 24.750 | 107,020 |
| 2026-03-10 | 24.000 | 25.000 | 23.700 | 24.750 | 24.750 | 6,834,311 |
| 2026-03-09 | 24.750 | 25.000 | 23.000 | 24.000 | 24.000 | 1,431,926 |
| 2026-03-06 | 25.000 | 25.500 | 24.500 | 24.750 | 24.750 | 200,202 |
| 2026-03-05 | 24.750 | 25.500 | 24.500 | 25.000 | 25.000 | 419,202 |
| 2026-03-04 | 25.000 | 25.000 | 24.500 | 24.750 | 24.750 | 474,488 |
| 2026-03-03 | 25.750 | 26.000 | 24.221 | 25.000 | 25.000 | 1,980,291 |
| 2026-03-02 | 26.000 | 26.500 | 25.500 | 26.000 | 26.000 | 328,949 |
| 2026-02-27 | 26.000 | 26.500 | 25.700 | 26.000 | 26.000 | 666,858 |
| 2026-02-26 | 26.000 | 26.500 | 25.700 | 26.000 | 26.000 | 73,205 |
| 2026-02-25 | 26.000 | 26.500 | 25.500 | 26.100 | 26.100 | 278,600 |
| 2026-02-24 | 26.000 | 26.399 | 25.900 | 26.000 | 26.000 | 127,030 |
| 2026-02-23 | 26.000 | 26.399 | 25.900 | 26.000 | 26.000 | 387,804 |
| 2026-02-20 | 24.750 | 26.440 | 24.500 | 26.000 | 26.000 | 922,754 |
| 2026-02-19 | 23.750 | 24.780 | 23.500 | 24.500 | 24.500 | 592,906 |
| 2026-02-18 | 23.750 | 24.000 | 23.500 | 23.750 | 23.750 | 579,636 |
| 2026-02-17 | 24.500 | 25.000 | 23.750 | 23.750 | 23.750 | 457,330 |
| 2026-02-16 | 24.500 | 25.000 | 24.157 | 24.500 | 24.500 | 262,650 |
| 2026-02-13 | 24.750 | 25.000 | 24.110 | 24.500 | 24.500 | 209,673 |
| 2026-02-12 | 25.500 | 26.000 | 24.600 | 24.750 | 24.750 | 1,027,728 |
| 2026-02-11 | 25.750 | 26.000 | 25.025 | 25.500 | 25.500 | 169,399 |
| 2026-02-10 | 25.750 | 26.500 | 25.000 | 25.750 | 25.750 | 55,690 |
| 2026-02-09 | 25.750 | 26.500 | 25.110 | 25.750 | 25.750 | 182,980 |
| 2026-02-06 | 25.750 | 25.880 | 25.000 | 25.750 | 25.750 | 209,635 |
| 2026-02-05 | 26.000 | 26.000 | 25.000 | 26.000 | 26.000 | 932,598 |
| 2026-02-04 | 26.250 | 27.000 | 25.500 | 26.250 | 26.250 | 194,488 |
| 2026-02-03 | 25.000 | 27.000 | 24.907 | 26.250 | 26.250 | 482,758 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.