IDOX plc (AIM:IDOX)
London · Delayed Price · Currency is GBP · Price in GBX 54.60
-0.40 (-0.73%)
Oct 10, 2025, 5:00 PM GMT+1
IDOX plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58.00 | 58.00 | 54.20 | 54.60 | 54.60 | -0.73% | 384,421 |
| Oct 9, 2025 | 55.74 | 55.80 | 54.80 | 55.00 | 55.00 | - | 143,745 |
| Oct 8, 2025 | 57.40 | 57.40 | 54.64 | 55.00 | 55.00 | 0.73% | 306,467 |
| Oct 7, 2025 | 54.00 | 55.40 | 54.00 | 54.60 | 54.60 | - | 332,433 |
| Oct 6, 2025 | 58.40 | 58.40 | 54.60 | 54.60 | 54.60 | -0.73% | 196,538 |
| Oct 3, 2025 | 58.80 | 58.80 | 55.00 | 55.00 | 55.00 | -1.08% | 199,026 |
| Oct 2, 2025 | 54.20 | 58.80 | 54.20 | 55.60 | 55.60 | -1.24% | 287,767 |
| Oct 1, 2025 | 57.00 | 57.00 | 55.60 | 56.30 | 56.30 | 0.90% | 204,070 |
| Sep 30, 2025 | 54.20 | 56.20 | 53.00 | 55.80 | 55.80 | 2.95% | 688,781 |
| Sep 29, 2025 | 55.60 | 55.60 | 53.00 | 54.20 | 54.20 | -2.17% | 260,632 |
| Sep 26, 2025 | 54.24 | 56.00 | 54.23 | 55.40 | 55.40 | 2.59% | 289,060 |
| Sep 25, 2025 | 54.00 | 55.20 | 53.40 | 54.00 | 54.00 | - | 191,144 |
| Sep 24, 2025 | 55.60 | 55.60 | 53.00 | 54.00 | 54.00 | 0.37% | 419,621 |
| Sep 23, 2025 | 56.00 | 56.00 | 52.60 | 53.80 | 53.80 | 1.51% | 148,383 |
| Sep 22, 2025 | 56.00 | 56.00 | 52.75 | 53.00 | 53.00 | -0.38% | 310,285 |
| Sep 19, 2025 | 55.40 | 55.80 | 52.23 | 53.20 | 53.20 | -0.37% | 194,799 |
| Sep 18, 2025 | 53.60 | 55.23 | 52.72 | 53.40 | 53.40 | -0.74% | 521,375 |
| Sep 17, 2025 | 53.14 | 55.10 | 52.22 | 53.80 | 53.80 | 1.51% | 315,931 |
| Sep 16, 2025 | 54.80 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 570,368 |
| Sep 15, 2025 | 53.18 | 55.00 | 52.60 | 55.00 | 55.00 | 1.85% | 83,764 |
| Sep 12, 2025 | 54.14 | 56.26 | 52.50 | 54.00 | 54.00 | - | 326,044 |
| Sep 11, 2025 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -2.17% | 231,771 |
| Sep 10, 2025 | 54.80 | 57.62 | 54.14 | 55.20 | 55.20 | 0.73% | 158,667 |
| Sep 9, 2025 | 56.00 | 56.80 | 54.25 | 54.80 | 54.80 | -2.14% | 126,593 |
| 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 |