Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 25.750 | 26.500 | 24.500 | 25.000 | 25.000 | 189,587 |
| 2026-01-30 | 25.500 | 26.400 | 24.560 | 25.750 | 25.750 | 1,056,179 |
| 2026-01-29 | 26.000 | 26.000 | 25.060 | 25.250 | 25.250 | 163,238 |
| 2026-01-28 | 26.250 | 27.000 | 25.500 | 26.250 | 26.250 | 168,687 |
| 2026-01-27 | 26.500 | 27.000 | 25.000 | 26.250 | 26.250 | 3,388,069 |
| 2026-01-26 | 26.500 | 26.800 | 26.050 | 26.500 | 26.500 | 38,601 |
| 2026-01-23 | 27.000 | 28.000 | 26.250 | 26.500 | 26.500 | 186,479 |
| 2026-01-22 | 27.500 | 28.000 | 26.250 | 27.000 | 27.000 | 154,984 |
| 2026-01-21 | 27.500 | 28.500 | 26.500 | 27.500 | 27.500 | 102,494 |
| 2026-01-20 | 27.900 | 27.900 | 26.500 | 27.500 | 27.500 | 171,486 |
| 2026-01-19 | 27.500 | 28.000 | 27.000 | 28.000 | 28.000 | 189,882 |
| 2026-01-16 | 28.000 | 29.000 | 27.000 | 27.500 | 27.500 | 441,937 |
| 2026-01-15 | 28.000 | 29.000 | 27.000 | 28.100 | 28.100 | 358,461 |
| 2026-01-14 | 28.000 | 29.000 | 27.300 | 28.000 | 28.000 | 423,820 |
| 2026-01-13 | 26.500 | 28.960 | 26.000 | 28.000 | 28.000 | 1,566,087 |
| 2026-01-12 | 26.000 | 26.500 | 25.600 | 26.000 | 26.000 | 116,604 |
| 2026-01-09 | 25.750 | 26.500 | 25.500 | 26.000 | 26.000 | 95,136 |
| 2026-01-08 | 26.500 | 27.000 | 25.600 | 25.750 | 25.750 | 147,645 |
| 2026-01-07 | 27.750 | 28.400 | 26.136 | 26.500 | 26.500 | 164,316 |
| 2026-01-06 | 27.500 | 28.500 | 27.000 | 27.750 | 27.750 | 854,759 |
| 2026-01-05 | 27.000 | 28.500 | 27.000 | 27.500 | 27.500 | 440,115 |
| 2026-01-02 | 26.250 | 28.400 | 26.000 | 27.000 | 27.000 | 919,506 |
| 2025-12-31 | 26.500 | 27.000 | 26.161 | 26.250 | 26.250 | 345,892 |
| 2025-12-30 | 25.500 | 26.750 | 25.320 | 26.500 | 26.500 | 670,428 |
| 2025-12-29 | 25.500 | 27.000 | 25.000 | 25.500 | 25.500 | 139,647 |
| 2025-12-24 | 24.960 | 26.000 | 24.960 | 25.500 | 25.500 | 347,477 |
| 2025-12-23 | 23.750 | 25.690 | 23.000 | 25.000 | 25.000 | 358,214 |
| 2025-12-22 | 23.500 | 24.885 | 23.000 | 23.750 | 23.750 | 321,808 |
| 2025-12-19 | 23.750 | 24.400 | 23.060 | 23.500 | 23.500 | 216,413 |
| 2025-12-18 | 23.520 | 24.400 | 23.520 | 23.750 | 23.750 | 274,384 |
| 2025-12-17 | 24.000 | 25.000 | 23.000 | 23.500 | 23.500 | 122,442 |
| 2025-12-16 | 24.000 | 24.650 | 23.020 | 24.000 | 24.000 | 109,867 |
| 2025-12-15 | 24.000 | 24.650 | 23.250 | 24.000 | 24.000 | 27,267 |
| 2025-12-12 | 24.000 | 24.720 | 23.250 | 24.000 | 24.000 | 42,494 |
| 2025-12-11 | 24.000 | 26.000 | 23.000 | 24.000 | 24.000 | 446,566 |
| 2025-12-10 | 24.000 | 25.000 | 23.000 | 24.000 | 24.000 | 10,504 |
| 2025-12-09 | 24.000 | 25.000 | 23.665 | 24.000 | 24.000 | 186,281 |
| 2025-12-08 | 24.000 | 25.000 | 23.000 | 24.000 | 24.000 | 289,067 |
| 2025-12-05 | 22.500 | 24.340 | 22.000 | 24.000 | 24.000 | 1,110,284 |
| 2025-12-04 | 21.750 | 22.500 | 21.525 | 21.750 | 21.750 | 137,316 |
| 2025-12-03 | 22.000 | 22.335 | 21.706 | 21.750 | 21.750 | 130,676 |
| 2025-12-02 | 21.440 | 22.000 | 21.440 | 21.750 | 21.750 | 101,766 |
| 2025-12-01 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 67,097 |
| 2025-11-28 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 45,566 |
| 2025-11-27 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 72,725 |
| 2025-11-26 | 20.500 | 21.500 | 20.310 | 21.000 | 21.000 | 321,456 |
| 2025-11-25 | 20.500 | 20.950 | 20.000 | 20.500 | 20.500 | 232,337 |
| 2025-11-24 | 21.000 | 21.500 | 20.250 | 20.600 | 20.600 | 243,583 |
| 2025-11-21 | 21.000 | 21.100 | 21.000 | 21.000 | 21.000 | 235,098 |
| 2025-11-20 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 125,493 |
| 2025-11-19 | 21.000 | 21.100 | 20.500 | 21.000 | 21.000 | 13,226 |
| 2025-11-18 | 21.000 | 21.000 | 20.520 | 21.000 | 21.000 | 445,892 |
| 2025-11-17 | 21.000 | 21.500 | 20.500 | 21.000 | 21.000 | 401 |
| 2025-11-14 | 21.750 | 22.350 | 20.630 | 21.000 | 21.000 | 493,300 |
| 2025-11-13 | 21.750 | 22.500 | 21.000 | 21.750 | 21.750 | 107,361 |
| 2025-11-12 | 21.250 | 22.400 | 21.000 | 22.400 | 22.400 | 139,220 |
| 2025-11-11 | 21.250 | 21.790 | 20.500 | 21.250 | 21.250 | 3,584,778 |
| 2025-11-10 | 22.250 | 22.500 | 21.160 | 22.000 | 22.000 | 441,436 |
| 2025-11-07 | 22.750 | 23.100 | 22.000 | 22.250 | 22.250 | 151,906 |
| 2025-11-06 | 22.750 | 23.100 | 22.000 | 22.750 | 22.750 | 6,877 |
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.