IDOX plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Dec 18, 2025	0.73	0.74	0.73	0.74	0.74	-1.99%	2,540
Dec 17, 2025	0.76	0.76	0.76	0.76	0.76	-1.31%	-
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Dec 15, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Dec 12, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	-
Dec 10, 2025	0.78	0.78	0.78	0.78	0.78	1.31%	-
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 8, 2025	0.77	0.77	0.77	0.77	0.77	-3.77%	-
Dec 5, 2025	0.77	0.80	0.77	0.80	0.80	3.92%	3,000
Dec 4, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Dec 3, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Dec 2, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 1, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Nov 28, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 27, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Nov 26, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 25, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 24, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 21, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 20, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 19, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 18, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 17, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Nov 14, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 13, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 12, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 11, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 10, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 7, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	-
Nov 6, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 5, 2025	0.79	0.79	0.79	0.79	0.79	-3.09%	-
Nov 4, 2025	0.78	0.81	0.78	0.81	0.81	-	13,842
Nov 3, 2025	0.79	0.81	0.79	0.81	0.81	3.85%	25,000
Oct 31, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Oct 29, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Oct 28, 2025	0.72	0.80	0.72	0.80	0.80	29.03%	10,000
Oct 27, 2025	0.62	0.62	0.62	0.62	0.62	0.81%	-
Oct 24, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Oct 23, 2025	0.62	0.62	0.62	0.62	0.62	-0.81%	-
Oct 22, 2025	0.62	0.62	0.62	0.62	0.62	0.81%	-
Oct 21, 2025	0.62	0.62	0.62	0.62	0.62	1.65%	-
Oct 20, 2025	0.61	0.61	0.61	0.61	0.61	-1.63%	-
Oct 17, 2025	0.62	0.62	0.62	0.62	0.62	0.82%	-
Oct 16, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	-
Oct 15, 2025	0.61	0.61	0.61	0.61	0.61	-3.97%	-
Oct 14, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	-
Oct 13, 2025	0.63	0.63	0.63	0.63	0.63	1.63%	-