IDOX plc (AIM:IDOX)
London · Delayed Price · Currency is GBP · Price in GBX 54.25
-1.75 (-3.13%)
Sep 9, 2025, 2:15 PM GMT+1
IDOX plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 56.00 | 56.80 | 54.25 | 54.25 | 54.25 | -3.13% | 111,773 |
| Sep 8, 2025 | 55.00 | 56.91 | 55.00 | 56.00 | 56.00 | -1.75% | 190,687 |
| Sep 5, 2025 | 55.00 | 57.40 | 55.00 | 57.00 | 57.00 | 2.89% | 251,636 |
| Sep 4, 2025 | 53.40 | 57.20 | 53.40 | 55.40 | 55.40 | 1.09% | 303,668 |
| Sep 3, 2025 | 54.00 | 56.80 | 54.00 | 54.80 | 54.80 | - | 162,323 |
| Sep 2, 2025 | 53.43 | 55.60 | 53.00 | 54.80 | 54.80 | 0.74% | 211,406 |
| Sep 1, 2025 | 60.37 | 61.40 | 54.00 | 54.40 | 54.40 | -5.56% | 825,126 |
| Aug 29, 2025 | 59.00 | 59.70 | 57.60 | 57.60 | 57.60 | -4.95% | 225,313 |
| Aug 28, 2025 | 59.20 | 61.40 | 58.37 | 60.60 | 60.60 | 2.36% | 332,519 |
| Aug 27, 2025 | 58.96 | 60.50 | 58.20 | 59.20 | 59.20 | -0.34% | 336,249 |
| Aug 26, 2025 | 58.00 | 61.80 | 58.00 | 59.40 | 59.40 | - | 187,059 |
| Aug 22, 2025 | 58.77 | 59.50 | 58.40 | 59.40 | 59.40 | -0.67% | 177,487 |
| Aug 21, 2025 | 58.78 | 61.40 | 58.60 | 59.80 | 59.80 | -0.33% | 154,741 |
| Aug 20, 2025 | 60.80 | 60.80 | 58.80 | 60.00 | 60.00 | 0.33% | 203,692 |
| Aug 19, 2025 | 60.31 | 62.80 | 57.60 | 59.80 | 59.80 | -0.66% | 478,220 |
| Aug 18, 2025 | 60.26 | 61.28 | 60.00 | 60.20 | 60.20 | -4.14% | 184,310 |
| Aug 15, 2025 | 59.34 | 62.80 | 58.00 | 62.80 | 62.80 | 4.32% | 226,499 |
| Aug 14, 2025 | 60.60 | 61.60 | 59.20 | 60.20 | 60.20 | -0.66% | 716,536 |
| Aug 13, 2025 | 60.00 | 62.80 | 59.20 | 60.60 | 60.60 | 1.00% | 4,683,713 |
| 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 |