IDOX plc (AIM:IDOX)
London · Delayed Price · Currency is GBP · Price in GBX 70.20
-0.40 (-0.57%)
Mar 23, 2026, 5:15 PM GMT
IDOX plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 70.26 | 71.00 | 70.20 | 71.00 | - | 0.57% | 325,462 |
| Mar 20, 2026 | 71.00 | 71.00 | 70.22 | 70.60 | 70.60 | -0.28% | 94,415 |
| Mar 19, 2026 | 70.80 | 71.00 | 70.20 | 70.80 | 70.80 | 0.57% | 431,636 |
| Mar 18, 2026 | 70.40 | 71.00 | 70.40 | 70.40 | 70.40 | - | 390,253 |
| Mar 17, 2026 | 70.40 | 70.60 | 70.40 | 70.40 | 70.40 | - | 3,463,352 |
| Mar 16, 2026 | 71.00 | 71.00 | 70.40 | 70.40 | 70.40 | -0.85% | 273,358 |
| Mar 13, 2026 | 71.00 | 71.00 | 70.40 | 71.00 | 71.00 | 0.85% | 222,462 |
| Mar 12, 2026 | 71.20 | 71.20 | 70.40 | 70.40 | 70.40 | -0.56% | 1,169,936 |
| Mar 11, 2026 | 70.40 | 70.80 | 70.06 | 70.80 | 70.80 | 0.57% | 581,784 |
| Mar 10, 2026 | 71.00 | 71.00 | 70.40 | 70.40 | 70.40 | -0.28% | 174,685 |
| Mar 9, 2026 | 70.00 | 71.00 | 70.00 | 70.60 | 70.60 | - | 258,932 |
| Mar 6, 2026 | 70.80 | 71.00 | 70.41 | 70.60 | 70.60 | - | 650,476 |
| Mar 5, 2026 | 70.60 | 71.00 | 70.60 | 70.60 | 70.60 | - | 97,408 |
| Mar 4, 2026 | 70.60 | 71.20 | 70.60 | 70.60 | 70.60 | - | 200,096 |
| Mar 3, 2026 | 70.80 | 71.00 | 70.40 | 70.60 | 70.60 | -0.28% | 1,919,826 |
| Mar 2, 2026 | 70.80 | 71.60 | 70.80 | 70.80 | 70.80 | - | 91,978 |
| Feb 27, 2026 | 71.00 | 71.20 | 70.60 | 70.80 | 70.80 | 0.28% | 157,222 |
| Feb 26, 2026 | 71.20 | 71.60 | 70.60 | 70.60 | 70.60 | - | 1,789,502 |
| Feb 25, 2026 | 71.00 | 71.20 | 70.60 | 70.60 | 70.60 | - | 2,082,803 |
| Feb 24, 2026 | 71.00 | 71.00 | 70.60 | 70.60 | 70.60 | - | 9,490,994 |
| Feb 23, 2026 | 70.80 | 71.20 | 70.60 | 70.60 | 70.60 | -0.28% | 2,351,906 |
| Feb 20, 2026 | 70.60 | 71.00 | 70.40 | 70.80 | 70.80 | 0.28% | 1,101,341 |
| Feb 19, 2026 | 70.60 | 71.20 | 70.60 | 70.60 | 70.60 | - | 2,261,897 |
| Feb 18, 2026 | 70.60 | 71.00 | 69.80 | 70.60 | 70.60 | - | 463,819 |
| Feb 17, 2026 | 71.20 | 71.20 | 70.60 | 70.60 | 70.60 | -0.70% | 19,764,200 |
| Feb 16, 2026 | 70.80 | 72.00 | 70.80 | 71.10 | 71.10 | -0.14% | 201,681 |
| Feb 13, 2026 | 71.00 | 71.20 | 70.80 | 71.20 | 71.20 | 0.56% | 592,902 |
| Feb 12, 2026 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | -0.28% | 259,244 |
| Feb 11, 2026 | 71.00 | 71.00 | 70.80 | 71.00 | 71.00 | 0.28% | 312,818 |
| Feb 10, 2026 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | -0.28% | 1,866,495 |
| Feb 9, 2026 | 71.00 | 71.00 | 70.80 | 71.00 | 71.00 | - | 341,537 |
| Feb 6, 2026 | 70.80 | 71.00 | 70.60 | 71.00 | 71.00 | 0.28% | 114,910,200 |
| Feb 5, 2026 | 71.20 | 71.20 | 70.80 | 70.80 | 70.80 | - | 305,920 |
| Feb 4, 2026 | 70.80 | 71.20 | 70.80 | 70.80 | 70.80 | - | 48,520 |
| Feb 3, 2026 | 70.80 | 71.20 | 70.80 | 70.80 | 70.80 | - | 122,936 |
| Feb 2, 2026 | 70.80 | 71.80 | 70.80 | 70.80 | 70.80 | - | 398,970 |
| Jan 30, 2026 | 71.20 | 71.20 | 70.80 | 70.80 | 70.80 | - | 255,336 |
| Jan 29, 2026 | 72.00 | 72.00 | 70.80 | 70.80 | 70.80 | - | 56,260,960 |
| Jan 28, 2026 | 71.00 | 71.20 | 70.73 | 70.80 | 70.80 | - | 8,177,042 |
| Jan 27, 2026 | 71.20 | 71.20 | 70.80 | 70.80 | 70.80 | -0.28% | 6,348,302 |
| Jan 26, 2026 | 70.60 | 71.20 | 70.60 | 71.00 | 71.00 | -0.28% | 242,397 |
| Jan 23, 2026 | 71.00 | 71.20 | 70.20 | 71.20 | 71.20 | - | 14,227,140 |
| Jan 22, 2026 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | - | 5,542,843 |
| Jan 21, 2026 | 71.00 | 71.20 | 70.80 | 71.20 | 71.20 | - | 3,412,376 |
| Jan 20, 2026 | 71.00 | 71.20 | 70.90 | 71.20 | 71.20 | - | 579,165 |
| Jan 19, 2026 | 71.00 | 71.20 | 70.80 | 71.20 | 71.20 | - | 1,034,576 |
| Jan 16, 2026 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | 0.28% | 212,897 |
| Jan 15, 2026 | 71.20 | 71.20 | 70.93 | 71.00 | 71.00 | -0.28% | 8,209,765 |
| Jan 14, 2026 | 71.00 | 71.20 | 70.89 | 71.20 | 71.20 | - | 5,928,307 |
| Jan 13, 2026 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | - | 763,786 |