IDOX plc (AIM:IDOX)
London · Delayed Price · Currency is GBP · Price in GBX 74.10
+0.10 (0.14%)
May 22, 2026, 4:28 PM GMT
IDOX plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 74.00 | 74.40 | 73.80 | 74.10 | 74.10 | 0.14% | 6,604 |
| May 21, 2026 | 70.80 | 74.00 | 70.63 | 74.00 | 74.00 | 4.52% | 36,162 |
| May 20, 2026 | 71.20 | 73.80 | 70.80 | 70.80 | 70.80 | -0.28% | 771 |
| May 19, 2026 | 73.00 | 74.20 | 71.00 | 71.00 | 71.00 | 2.01% | 2,370 |
| May 18, 2026 | 73.00 | 69.60 | 69.60 | 69.60 | 69.60 | - | 5,325 |
| May 15, 2026 | 69.60 | 73.80 | 69.60 | 69.60 | 69.60 | -1.69% | 43 |
| May 14, 2026 | 71.20 | 74.00 | 70.20 | 70.80 | 70.80 | -0.56% | 54,990 |
| May 13, 2026 | 71.20 | 73.00 | 71.20 | 71.20 | 71.20 | -0.56% | 26,528 |
| May 12, 2026 | 71.20 | 71.60 | 70.00 | 71.60 | 71.60 | -0.56% | 34,046 |
| May 11, 2026 | 71.60 | 72.00 | 70.85 | 72.00 | 72.00 | 1.12% | 3,887,102 |
| May 8, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | - | 1,190,344 |
| May 7, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | - | 127,509 |
| May 6, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | - | 100,656 |
| May 5, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | - | 69,012 |
| May 1, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | - | 14,021 |
| Apr 30, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | - | 222,779 |
| Apr 29, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | - | 174,499 |
| Apr 28, 2026 | 71.40 | 71.60 | 71.20 | 71.20 | 71.20 | - | 273,752 |
| Apr 27, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | - | 91,222 |
| Apr 24, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | -0.56% | 345,495 |
| Apr 23, 2026 | 71.40 | 71.60 | 71.20 | 71.60 | 71.60 | - | 154,667 |
| Apr 22, 2026 | 71.60 | 71.60 | 71.40 | 71.60 | 71.60 | - | 187,295 |
| Apr 21, 2026 | 71.40 | 71.60 | 71.20 | 71.60 | 71.60 | 0.28% | 228,147 |
| Apr 20, 2026 | 71.20 | 71.40 | 71.20 | 71.40 | 71.40 | - | 104,994 |
| Apr 17, 2026 | 71.20 | 71.40 | 71.20 | 71.40 | 71.40 | - | 221,998 |
| Apr 16, 2026 | 71.60 | 71.60 | 71.20 | 71.40 | 71.40 | 1.42% | 5,998,696 |
| Apr 15, 2026 | 70.60 | 70.60 | 69.93 | 70.40 | 70.40 | 0.86% | 720,428 |
| Apr 14, 2026 | 70.20 | 70.60 | 69.80 | 69.80 | 69.80 | -0.85% | 2,350,037 |
| Apr 13, 2026 | 70.40 | 70.60 | 70.40 | 70.40 | 70.40 | - | 1,624,838 |
| Apr 10, 2026 | 70.60 | 70.60 | 70.40 | 70.40 | 70.40 | - | 53,030 |
| Apr 9, 2026 | 70.60 | 70.80 | 70.20 | 70.40 | 70.40 | 0.28% | 225,346 |
| Apr 8, 2026 | 70.00 | 70.60 | 69.80 | 70.20 | 70.20 | 0.29% | 313,040 |
| Apr 7, 2026 | 69.80 | 71.00 | 69.40 | 70.00 | 70.00 | 0.14% | 385,986 |
| Apr 2, 2026 | 72.00 | 72.00 | 69.40 | 69.90 | 69.90 | -0.14% | 30,881 |
| Apr 1, 2026 | 70.00 | 70.40 | 69.40 | 70.00 | 70.00 | -0.28% | 1,028,810 |
| Mar 31, 2026 | 70.00 | 70.40 | 70.00 | 70.20 | 70.20 | 0.29% | 336,710 |
| Mar 30, 2026 | 70.00 | 70.40 | 69.80 | 70.00 | 70.00 | -0.28% | 2,231,209 |
| Mar 27, 2026 | 70.20 | 70.60 | 70.20 | 70.20 | 70.20 | -0.28% | 89,191 |
| Mar 26, 2026 | 70.60 | 70.60 | 70.20 | 70.40 | 70.40 | - | 372,281 |
| Mar 25, 2026 | 70.40 | 71.00 | 70.02 | 70.40 | 70.40 | 0.28% | 3,579,495 |
| Mar 24, 2026 | 70.20 | 70.80 | 70.20 | 70.20 | 70.20 | - | 261,022 |
| Mar 23, 2026 | 70.40 | 71.00 | 70.20 | 70.20 | 70.20 | -0.57% | 479,482 |
| 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 |