Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 25.000 | 25.000 | 24.400 | 25.000 | 25.000 | 144,614 |
| 2025-08-11 | 25.000 | 26.000 | 24.400 | 25.000 | 25.000 | 95,185 |
| 2025-08-08 | 25.000 | 26.000 | 24.200 | 25.000 | 25.000 | 25,599 |
| 2025-08-07 | 25.000 | 26.000 | 24.000 | 25.000 | 25.000 | 52,505 |
| 2025-08-06 | 25.000 | 26.000 | 24.400 | 25.000 | 25.000 | 87,370 |
| 2025-08-05 | 24.555 | 26.000 | 24.555 | 25.000 | 25.000 | 148,344 |
| 2025-08-04 | 25.000 | 25.500 | 24.000 | 24.500 | 24.500 | 101,721 |
| 2025-08-01 | 25.250 | 26.000 | 24.000 | 25.000 | 25.000 | 62,705 |
| 2025-07-31 | 25.250 | 26.000 | 24.500 | 25.250 | 25.250 | 37,535 |
| 2025-07-30 | 25.750 | 26.500 | 25.000 | 25.250 | 25.250 | 67,164 |
| 2025-07-29 | 26.000 | 26.500 | 25.500 | 26.500 | 26.500 | 127,495 |
| 2025-07-28 | 26.000 | 26.500 | 25.500 | 26.000 | 26.000 | 19,768 |
| 2025-07-25 | 26.500 | 26.620 | 26.000 | 26.200 | 26.200 | 105,797 |
| 2025-07-24 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 139,430 |
| 2025-07-23 | 27.250 | 28.000 | 26.000 | 26.500 | 26.500 | 85,557 |
| 2025-07-22 | 27.250 | 27.888 | 26.500 | 27.250 | 27.250 | 132,113 |
| 2025-07-21 | 27.500 | 28.500 | 26.500 | 27.250 | 27.250 | 139,274 |
| 2025-07-18 | 27.250 | 28.500 | 26.000 | 27.500 | 27.500 | 140,403 |
| 2025-07-17 | 25.000 | 29.000 | 24.500 | 27.250 | 27.250 | 624,139 |
| 2025-07-16 | 24.500 | 26.000 | 24.365 | 26.000 | 26.000 | 140,842 |
| 2025-07-15 | 24.500 | 24.950 | 24.220 | 24.500 | 24.500 | 110,217 |
| 2025-07-14 | 24.500 | 25.000 | 24.122 | 24.500 | 24.500 | 92,011 |
| 2025-07-11 | 24.500 | 25.000 | 24.200 | 24.400 | 24.400 | 598,384 |
| 2025-07-10 | 24.500 | 25.000 | 24.200 | 24.700 | 24.700 | 770,179 |
| 2025-07-09 | 24.250 | 25.000 | 24.225 | 24.500 | 24.500 | 735,566 |
| 2025-07-08 | 24.250 | 24.845 | 23.155 | 23.750 | 23.750 | 329,681 |
| 2025-07-07 | 24.250 | 25.000 | 23.500 | 24.250 | 24.250 | 66,196 |
| 2025-07-04 | 24.250 | 25.000 | 23.500 | 24.250 | 24.250 | 20,888 |
| 2025-07-03 | 24.250 | 24.889 | 24.250 | 24.250 | 24.250 | 43,879 |
| 2025-07-02 | 24.000 | 24.740 | 24.000 | 24.250 | 24.250 | 4,086,317 |
| 2025-07-01 | 24.000 | 24.500 | 24.000 | 24.000 | 24.000 | 47,659 |
| 2025-06-30 | 24.250 | 24.500 | 23.520 | 24.000 | 24.000 | 394,666 |
| 2025-06-27 | 24.500 | 24.900 | 24.000 | 24.250 | 24.250 | 808,129 |
| 2025-06-26 | 25.500 | 25.500 | 24.000 | 24.500 | 24.500 | 182,844 |
| 2025-06-25 | 25.500 | 26.000 | 25.000 | 26.000 | 26.000 | 105,722 |
| 2025-06-24 | 24.625 | 26.000 | 24.625 | 24.800 | 24.800 | 282,154 |
| 2025-06-23 | 23.000 | 24.800 | 22.550 | 24.500 | 24.500 | 76,538 |
| 2025-06-20 | 22.500 | 23.800 | 22.000 | 23.250 | 23.250 | 526,529 |
| 2025-06-19 | 23.500 | 24.000 | 22.500 | 22.500 | 22.500 | 201,606 |
| 2025-06-18 | 24.500 | 25.000 | 23.065 | 23.750 | 23.750 | 223,974 |
| 2025-06-17 | 24.500 | 25.000 | 24.155 | 24.500 | 24.500 | 101,867 |
| 2025-06-16 | 24.500 | 25.000 | 24.000 | 24.700 | 24.700 | 63,346 |
| 2025-06-13 | 25.250 | 25.700 | 24.250 | 24.500 | 24.500 | 37,353 |
| 2025-06-12 | 25.250 | 26.000 | 24.500 | 25.250 | 25.250 | 196,759 |
| 2025-06-11 | 25.250 | 26.000 | 24.712 | 25.250 | 25.250 | 29,652 |
| 2025-06-10 | 25.250 | 25.800 | 24.550 | 25.250 | 25.250 | 211,535 |
| 2025-06-09 | 26.750 | 27.500 | 24.665 | 25.250 | 25.250 | 377,444 |
| 2025-06-06 | 26.250 | 28.399 | 26.000 | 26.750 | 26.750 | 1,007,303 |
| 2025-06-05 | 24.750 | 27.250 | 24.000 | 26.200 | 26.200 | 1,424,652 |
| 2025-06-04 | 24.250 | 25.000 | 23.500 | 25.000 | 25.000 | 558,432 |
| 2025-06-03 | 22.600 | 24.500 | 22.600 | 24.250 | 24.250 | 787,643 |
| 2025-06-02 | 22.500 | 23.000 | 21.550 | 22.500 | 22.500 | 148,826 |
| 2025-05-30 | 22.500 | 22.880 | 22.350 | 22.500 | 22.500 | 95,313 |
| 2025-05-29 | 23.500 | 24.000 | 22.250 | 22.250 | 22.250 | 339,998 |
| 2025-05-28 | 23.500 | 24.000 | 23.120 | 23.500 | 23.500 | 71,127 |
| 2025-05-27 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 111,773 |
| 2025-05-23 | 23.500 | 23.690 | 23.010 | 23.500 | 23.500 | 24,454 |
| 2025-05-22 | 24.000 | 24.500 | 23.050 | 23.500 | 23.500 | 87,884 |
| 2025-05-21 | 23.750 | 24.500 | 23.250 | 23.750 | 23.750 | 34,040 |
| 2025-05-20 | 23.750 | 24.240 | 23.220 | 23.750 | 23.750 | 102,419 |
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.