IDOX plc (AIM:IDOX)
London · Delayed Price · Currency is GBP · Price in GBX 68.80
+0.60 (0.88%)
Dec 31, 2025, 12:35 PM GMT+1
IDOX plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 66.00 | 68.20 | 66.00 | 68.20 | - | - | 19 |
| Dec 30, 2025 | 68.00 | 68.20 | 67.00 | 68.20 | 68.20 | 0.29% | 65,600 |
| Dec 29, 2025 | 69.00 | 68.00 | 67.00 | 68.00 | 68.00 | -1.45% | 193,383 |
| Dec 24, 2025 | 67.20 | 69.00 | 67.20 | 69.00 | 69.00 | 2.68% | 75,533 |
| Dec 23, 2025 | 67.20 | 68.78 | 67.00 | 67.20 | 67.20 | -1.18% | 651,534 |
| Dec 22, 2025 | 66.00 | 68.80 | 64.60 | 68.00 | 68.00 | 4.62% | 542,305 |
| Dec 19, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -0.61% | 14,813,320 |
| Dec 18, 2025 | 66.37 | 65.40 | 65.00 | 65.40 | 65.40 | -0.91% | 302,750 |
| Dec 17, 2025 | 68.20 | 67.40 | 66.00 | 66.00 | 66.00 | -2.37% | 2,515,001 |
| Dec 16, 2025 | 68.40 | 71.00 | 67.60 | 67.60 | 67.60 | -1.46% | 911,223 |
| Dec 15, 2025 | 68.60 | 69.02 | 68.60 | 68.60 | 68.60 | - | 5,138,113 |
| Dec 12, 2025 | 68.60 | 68.78 | 68.60 | 68.60 | 68.60 | - | 9,907,407 |
| Dec 11, 2025 | 69.00 | 69.60 | 68.60 | 68.60 | 68.60 | -0.29% | 854,400 |
| Dec 10, 2025 | 68.80 | 70.00 | 68.80 | 68.80 | 68.80 | -0.58% | 296,845 |
| Dec 9, 2025 | 68.80 | 69.60 | 68.80 | 69.20 | 69.20 | 0.58% | 1,643,819 |
| Dec 8, 2025 | 69.00 | 69.60 | 68.80 | 68.80 | 68.80 | -0.29% | 476,233 |
| 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 |