Iofina plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 23.750 | 24.500 | 23.355 | 23.500 | 23.500 | 97,174 |
| 2025-05-16 | 23.250 | 24.700 | 23.000 | 23.700 | 23.700 | 1,185,682 |
| 2025-05-15 | 23.250 | 23.500 | 22.500 | 22.500 | 22.500 | 382,165 |
| 2025-05-14 | 23.500 | 23.500 | 23.000 | 23.250 | 23.250 | 169,713 |
| 2025-05-13 | 23.500 | 23.500 | 23.010 | 23.500 | 23.500 | 319,611 |
| 2025-05-12 | 22.500 | 23.500 | 21.500 | 23.500 | 23.500 | 850,310 |
| 2025-05-09 | 22.750 | 23.500 | 22.000 | 22.500 | 22.500 | 114,064 |
| 2025-05-08 | 22.750 | 23.500 | 22.505 | 22.750 | 22.750 | 21,226 |
| 2025-05-07 | 22.750 | 23.000 | 22.000 | 22.750 | 22.750 | 22,957 |
| 2025-05-06 | 22.750 | 23.500 | 22.000 | 22.750 | 22.750 | 81,927 |
| 2025-05-02 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 112,173 |
| 2025-05-01 | 23.000 | 24.000 | 22.000 | 22.000 | 22.000 | 174,574 |
| 2025-04-30 | 23.250 | 24.000 | 22.250 | 23.000 | 23.000 | 162,764 |
| 2025-04-29 | 21.153 | 23.800 | 21.153 | 23.000 | 23.000 | 534,051 |
| 2025-04-28 | 20.750 | 22.000 | 20.720 | 21.000 | 21.000 | 273,459 |
| 2025-04-25 | 20.750 | 21.425 | 20.750 | 20.750 | 20.750 | 23,540 |
| 2025-04-24 | 21.250 | 21.900 | 20.000 | 20.750 | 20.750 | 98,942 |
| 2025-04-23 | 20.500 | 21.925 | 20.115 | 21.250 | 21.250 | 233,099 |
| 2025-04-22 | 20.250 | 20.900 | 20.000 | 20.500 | 20.500 | 1,648,727 |
| 2025-04-17 | 20.250 | 20.500 | 20.000 | 20.500 | 20.500 | 496,522 |
| 2025-04-16 | 21.000 | 21.200 | 20.500 | 21.000 | 21.000 | 31,388 |
| 2025-04-15 | 20.750 | 21.250 | 20.000 | 21.000 | 21.000 | 196,588 |
| 2025-04-14 | 20.500 | 20.800 | 20.000 | 20.750 | 20.750 | 199,605 |
| 2025-04-11 | 20.750 | 21.500 | 19.850 | 20.750 | 20.750 | 209,933 |
| 2025-04-10 | 20.750 | 21.500 | 20.000 | 20.750 | 20.750 | 227,469 |
| 2025-04-09 | 20.250 | 20.700 | 19.500 | 20.500 | 20.500 | 40,401 |
| 2025-04-08 | 20.500 | 21.300 | 20.000 | 20.750 | 20.750 | 567,656 |
| 2025-04-07 | 21.100 | 21.100 | 19.050 | 20.500 | 20.500 | 714,059 |
| 2025-04-04 | 21.500 | 21.635 | 21.000 | 21.500 | 21.500 | 176,704 |
| 2025-04-03 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 37,453 |
| 2025-04-02 | 22.200 | 22.200 | 21.500 | 21.750 | 21.750 | 159,300 |
| 2025-04-01 | 22.250 | 23.000 | 21.500 | 22.250 | 22.250 | 212,165 |
| 2025-03-31 | 22.150 | 22.800 | 21.500 | 22.250 | 22.250 | 394,355 |
| 2025-03-28 | 22.400 | 22.520 | 21.500 | 22.150 | 22.150 | 18,357 |
| 2025-03-27 | 22.500 | 23.000 | 22.000 | 22.400 | 22.400 | 143,757 |
| 2025-03-26 | 21.750 | 23.490 | 21.500 | 23.000 | 23.000 | 392,486 |
| 2025-03-25 | 21.750 | 22.000 | 21.500 | 21.750 | 21.750 | 272,663 |
| 2025-03-24 | 21.500 | 21.750 | 21.220 | 21.750 | 21.750 | 479,899 |
| 2025-03-21 | 21.500 | 21.600 | 21.010 | 21.500 | 21.500 | 183,780 |
| 2025-03-20 | 21.500 | 21.520 | 21.200 | 21.500 | 21.500 | 27,747 |
| 2025-03-19 | 21.500 | 21.548 | 20.600 | 21.500 | 21.500 | 8,556 |
| 2025-03-18 | 21.500 | 21.610 | 21.200 | 21.500 | 21.500 | 248,890 |
| 2025-03-17 | 21.500 | 21.625 | 21.000 | 21.500 | 21.500 | 91,712 |
| 2025-03-14 | 21.250 | 21.640 | 21.088 | 21.500 | 21.500 | 77,112 |
| 2025-03-13 | 21.250 | 21.500 | 20.600 | 21.250 | 21.250 | 133,021 |
| 2025-03-12 | 21.250 | 21.250 | 20.600 | 21.250 | 21.250 | 33,149 |
| 2025-03-11 | 21.250 | 21.500 | 21.065 | 21.250 | 21.250 | 167,679 |
| 2025-03-10 | 21.500 | 22.000 | 21.000 | 21.250 | 21.250 | 553,901 |
| 2025-03-07 | 21.500 | 22.000 | 21.125 | 21.500 | 21.500 | 942,152 |
| 2025-03-06 | 21.750 | 22.000 | 21.500 | 21.750 | 21.750 | 447,953 |
| 2025-03-05 | 21.750 | 21.995 | 21.500 | 21.750 | 21.750 | 33,046 |
| 2025-03-04 | 21.750 | 21.995 | 21.500 | 21.500 | 21.500 | 816,344 |
| 2025-03-03 | 21.750 | 22.000 | 21.500 | 21.750 | 21.750 | 307,185 |
| 2025-02-28 | 21.750 | 22.000 | 21.630 | 21.750 | 21.750 | 11,553 |
| 2025-02-27 | 22.000 | 22.000 | 21.500 | 21.750 | 21.750 | 316,539 |
| 2025-02-26 | 22.500 | 23.000 | 21.500 | 22.000 | 22.000 | 408,247 |
| 2025-02-25 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 125,875 |
| 2025-02-24 | 23.000 | 24.380 | 22.000 | 22.500 | 22.500 | 1,516,056 |
| 2025-02-21 | 22.500 | 23.340 | 22.500 | 23.000 | 23.000 | 846,073 |
| 2025-02-20 | 21.500 | 22.500 | 21.125 | 22.100 | 22.100 | 707,061 |
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.