IDOX plc (AIM:IDOX)
London · Delayed Price · Currency is GBP · Price in GBX 69.00
+0.20 (0.29%)
At close: Dec 5, 2025
IDOX plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.00 | 69.00 | 68.80 | 69.00 | 69.00 | 0.29% | 145,961 |
| Dec 4, 2025 | 68.20 | 68.80 | 68.20 | 68.80 | 68.80 | - | 328,715 |
| Dec 3, 2025 | 69.00 | 70.00 | 68.60 | 68.80 | 68.80 | -0.29% | 265,541 |
| Dec 2, 2025 | 69.00 | 69.51 | 68.60 | 69.00 | 69.00 | -0.58% | 1,918,855 |
| Dec 1, 2025 | 69.60 | 70.40 | 69.40 | 69.40 | 69.40 | -0.29% | 501,160 |
| Nov 28, 2025 | 69.80 | 70.00 | 69.60 | 69.60 | 69.60 | -0.29% | 2,945,068 |
| Nov 27, 2025 | 70.00 | 70.20 | 69.80 | 69.80 | 69.80 | -0.57% | 524,515 |
| Nov 26, 2025 | 70.00 | 70.40 | 70.00 | 70.20 | 70.20 | 0.29% | 835,991 |
| Nov 25, 2025 | 69.80 | 70.40 | 69.80 | 70.00 | 70.00 | 0.29% | 7,385,039 |
| Nov 24, 2025 | 69.80 | 70.20 | 69.80 | 69.80 | 69.80 | - | 653,889 |
| Nov 21, 2025 | 70.20 | 70.40 | 69.80 | 69.80 | 69.80 | -0.57% | 3,415,233 |
| Nov 20, 2025 | 70.20 | 70.66 | 70.00 | 70.20 | 70.20 | -0.85% | 3,801,226 |
| Nov 19, 2025 | 70.60 | 70.80 | 70.50 | 70.80 | 70.80 | 0.28% | 1,702,616 |
| Nov 18, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | - | 1,917,542 |
| Nov 17, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | -0.28% | 189,308 |
| Nov 14, 2025 | 70.60 | 70.80 | 70.60 | 70.80 | 70.80 | 0.28% | 1,315,642 |
| Nov 13, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | -0.28% | 1,553,636 |
| Nov 12, 2025 | 70.60 | 70.80 | 70.60 | 70.80 | 70.80 | 0.28% | 376,854 |
| Nov 11, 2025 | 70.60 | 70.75 | 70.60 | 70.60 | 70.60 | - | 985,872 |
| Nov 10, 2025 | 70.80 | 70.80 | 70.60 | 70.60 | 70.60 | - | 3,650,812 |
| Nov 7, 2025 | 70.60 | 71.00 | 70.60 | 70.60 | 70.60 | -0.28% | 885,559 |
| Nov 6, 2025 | 70.60 | 71.00 | 70.60 | 70.80 | 70.80 | -0.28% | 433,404 |
| Nov 5, 2025 | 70.60 | 71.00 | 70.60 | 71.00 | 71.00 | 0.57% | 609,395 |
| Nov 4, 2025 | 70.60 | 71.00 | 70.60 | 70.60 | 70.60 | - | 3,369,417 |
| Nov 3, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | - | 380,908 |
| Oct 31, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | - | 349,809 |
| Oct 30, 2025 | 70.60 | 71.00 | 70.60 | 70.60 | 70.60 | - | 1,716,692 |
| Oct 29, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | - | 1,109,115 |
| Oct 28, 2025 | 70.00 | 70.80 | 70.00 | 70.60 | 70.60 | 25.18% | 3,568,566 |
| Oct 27, 2025 | 55.60 | 58.00 | 55.50 | 56.40 | 56.40 | 1.44% | 331,957 |
| Oct 24, 2025 | 55.00 | 57.50 | 54.00 | 55.60 | 55.60 | -0.36% | 280,161 |
| Oct 23, 2025 | 58.60 | 58.60 | 55.31 | 55.80 | 55.80 | 2.20% | 232,889 |
| Oct 22, 2025 | 57.00 | 58.80 | 54.20 | 54.60 | 54.60 | -0.36% | 770,055 |
| Oct 21, 2025 | 54.20 | 56.80 | 54.20 | 54.80 | 54.80 | -1.08% | 283,427 |
| Oct 20, 2025 | 54.40 | 56.80 | 54.00 | 55.40 | 55.40 | 0.73% | 189,084 |
| Oct 17, 2025 | 54.00 | 56.60 | 53.20 | 55.00 | 55.00 | -0.36% | 376,557 |
| Oct 16, 2025 | 55.20 | 57.00 | 54.60 | 55.20 | 55.20 | -0.36% | 572,034 |
| Oct 15, 2025 | 54.20 | 57.00 | 54.10 | 55.40 | 55.40 | 0.73% | 422,018 |
| Oct 14, 2025 | 55.40 | 55.90 | 54.00 | 55.00 | 55.00 | - | 2,868,606 |
| Oct 13, 2025 | 55.20 | 58.80 | 54.16 | 55.00 | 55.00 | 0.73% | 225,411 |
| Oct 10, 2025 | 54.20 | 58.00 | 54.20 | 54.60 | 54.60 | -0.73% | 379,352 |
| Oct 9, 2025 | 55.00 | 55.80 | 54.80 | 55.00 | 55.00 | - | 143,746 |
| Oct 8, 2025 | 54.80 | 57.40 | 54.64 | 55.00 | 55.00 | 0.73% | 306,467 |
| Oct 7, 2025 | 55.00 | 55.40 | 54.00 | 54.60 | 54.60 | - | 332,433 |
| Oct 6, 2025 | 55.60 | 58.40 | 54.60 | 54.60 | 54.60 | -0.73% | 196,536 |
| Oct 3, 2025 | 56.00 | 58.80 | 55.00 | 55.00 | 55.00 | -1.08% | 199,026 |
| Oct 2, 2025 | 56.20 | 58.80 | 54.20 | 55.60 | 55.60 | -1.24% | 225,469 |
| Oct 1, 2025 | 56.00 | 57.00 | 55.60 | 56.30 | 56.30 | 0.90% | 204,069 |
| Sep 30, 2025 | 54.20 | 56.20 | 53.00 | 55.80 | 55.80 | 2.95% | 688,780 |
| Sep 29, 2025 | 55.40 | 55.60 | 53.00 | 54.20 | 54.20 | -2.17% | 260,632 |