IDOX plc (AIM:IDOX)
London · Delayed Price · Currency is GBP · Price in GBX 60.69
+0.69 (1.15%)
Aug 13, 2025, 1:44 PM GMT+1
IDOX plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 60.00 | 62.80 | 60.00 | 60.93 | 60.93 | 1.55% | 4,420 |
| Aug 12, 2025 | 61.00 | 61.63 | 60.00 | 60.00 | 60.00 | -1.64% | 1,354,880 |
| Aug 11, 2025 | 64.60 | 64.60 | 60.41 | 61.00 | 61.00 | -0.33% | 263,160 |
| Aug 8, 2025 | 62.40 | 63.37 | 61.00 | 61.20 | 61.20 | -2.24% | 282,881 |
| Aug 7, 2025 | 62.40 | 63.90 | 62.40 | 62.60 | 62.60 | 0.32% | 290,088 |
| Aug 6, 2025 | 61.54 | 63.05 | 61.54 | 62.40 | 62.40 | 0.65% | 289,906 |
| Aug 5, 2025 | 61.74 | 62.60 | 61.20 | 62.00 | 62.00 | 0.98% | 442,456 |
| Aug 4, 2025 | 62.00 | 62.00 | 60.00 | 61.40 | 61.40 | -0.97% | 306,298 |
| Aug 1, 2025 | 62.44 | 62.80 | 61.20 | 62.00 | 62.00 | - | 200,322 |
| Jul 31, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.90% | 174,860 |
| Jul 30, 2025 | 62.20 | 64.27 | 62.20 | 63.20 | 63.20 | -1.86% | 193,787 |
| Jul 29, 2025 | 63.45 | 64.60 | 63.00 | 64.40 | 64.40 | 1.26% | 1,195,114 |
| Jul 28, 2025 | 62.00 | 65.00 | 62.00 | 63.60 | 63.60 | -0.62% | 553,508 |
| Jul 25, 2025 | 62.40 | 64.83 | 62.40 | 64.00 | 64.00 | -1.54% | 709,644 |
| Jul 24, 2025 | 64.80 | 66.10 | 63.00 | 65.00 | 65.00 | 0.31% | 331,275 |
| Jul 23, 2025 | 64.66 | 66.11 | 63.00 | 64.80 | 64.80 | 0.93% | 1,211,380 |
| Jul 22, 2025 | 67.00 | 67.00 | 64.00 | 64.20 | 64.20 | -1.83% | 149,400 |
| Jul 21, 2025 | 67.00 | 67.00 | 64.91 | 65.40 | 65.40 | 1.24% | 356,321 |
| Jul 18, 2025 | 65.60 | 66.55 | 64.00 | 64.60 | 64.60 | -2.12% | 2,223,659 |
| Jul 17, 2025 | 65.83 | 66.00 | 65.80 | 66.00 | 66.00 | - | 1,439,119 |
| Jul 16, 2025 | 65.60 | 66.80 | 65.60 | 66.00 | 66.00 | 0.30% | 310,113 |
| Jul 15, 2025 | 63.40 | 67.00 | 63.40 | 65.80 | 65.80 | -0.30% | 507,708 |
| Jul 14, 2025 | 67.20 | 68.00 | 65.60 | 66.00 | 66.00 | - | 217,365 |
| Jul 11, 2025 | 66.40 | 66.45 | 65.00 | 66.00 | 66.00 | -0.60% | 4,618,042 |
| Jul 10, 2025 | 66.80 | 66.80 | 65.28 | 66.40 | 66.40 | 1.84% | 367,915 |
| Jul 9, 2025 | 66.00 | 67.00 | 65.20 | 65.20 | 65.20 | -1.21% | 2,651,663 |
| Jul 8, 2025 | 65.60 | 66.00 | 65.00 | 66.00 | 66.00 | 0.61% | 590,713 |
| Jul 7, 2025 | 65.44 | 65.96 | 64.60 | 65.60 | 65.60 | 0.61% | 381,044 |
| Jul 4, 2025 | 67.00 | 67.00 | 63.48 | 65.20 | 65.20 | -0.31% | 615,798 |
| Jul 3, 2025 | 66.00 | 66.00 | 63.20 | 65.40 | 65.40 | -0.91% | 549,590 |
| Jul 2, 2025 | 66.80 | 66.80 | 65.00 | 66.00 | 66.00 | 0.92% | 2,144,491 |
| Jul 1, 2025 | 67.00 | 67.00 | 65.20 | 65.40 | 65.40 | -0.91% | 279,462 |
| Jun 30, 2025 | 66.00 | 66.00 | 65.20 | 66.00 | 66.00 | 1.23% | 403,978 |
| Jun 27, 2025 | 66.00 | 66.00 | 64.37 | 65.20 | 65.20 | -1.21% | 715,158 |
| Jun 26, 2025 | 65.00 | 66.80 | 64.40 | 66.00 | 66.00 | 2.48% | 2,318,783 |
| Jun 25, 2025 | 63.40 | 65.00 | 63.40 | 64.40 | 64.40 | 0.63% | 1,102,726 |
| Jun 24, 2025 | 64.00 | 65.00 | 62.80 | 64.00 | 64.00 | 1.59% | 1,299,623 |
| Jun 23, 2025 | 62.20 | 63.32 | 62.20 | 63.00 | 63.00 | 0.64% | 326,337 |
| Jun 20, 2025 | 63.00 | 63.00 | 61.53 | 62.60 | 62.60 | -0.32% | 453,425 |
| Jun 19, 2025 | 63.00 | 63.00 | 61.20 | 62.80 | 62.80 | -0.32% | 526,627 |
| Jun 18, 2025 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 1.61% | 157,707 |
| Jun 17, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -0.32% | 698,080 |
| Jun 16, 2025 | 63.00 | 63.00 | 60.87 | 62.20 | 62.20 | 1.97% | 131,353 |
| Jun 13, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 208,259 |
| Jun 12, 2025 | 60.00 | 62.40 | 59.00 | 61.00 | 61.00 | 2.01% | 365,613 |
| Jun 11, 2025 | 59.60 | 59.80 | 57.80 | 59.80 | 59.80 | 4.91% | 785,768 |
| Jun 10, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 208,375 |
| Jun 9, 2025 | 60.00 | 60.00 | 58.40 | 60.00 | 60.00 | 1.69% | 385,332 |
| Jun 6, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 744,481 |
| Jun 5, 2025 | 57.40 | 60.00 | 56.20 | 60.00 | 60.00 | 4.53% | 284,422 |