IDEXX Laboratories, Inc. (LON:0J8P)
London · Delayed Price · Currency is GBP · Price in USD 564.32
+2.43 (0.43%)
Apr 2, 2026, 5:06 PM GMT
LON:0J8P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 550.80 | 568.00 | 550.80 | 568.00 | - | 1.09% | 29 |
| Apr 1, 2026 | 545.30 | 586.00 | 545.30 | 561.89 | 561.89 | 0.46% | 34 |
| Mar 31, 2026 | 566.90 | 566.90 | 547.99 | 559.33 | 559.33 | 0.07% | 73 |
| Mar 30, 2026 | 550.79 | 567.55 | 550.79 | 558.93 | 558.93 | -0.05% | 33 |
| Mar 27, 2026 | 577.92 | 583.70 | 559.20 | 559.20 | 559.20 | -3.08% | 184 |
| Mar 26, 2026 | 570.00 | 585.96 | 560.00 | 576.98 | 576.98 | 0.25% | 302 |
| Mar 25, 2026 | 573.75 | 583.24 | 565.36 | 575.54 | 575.54 | 0.25% | 142 |
| Mar 24, 2026 | 569.94 | 578.66 | 549.61 | 574.08 | 574.08 | -1.59% | 127 |
| Mar 23, 2026 | 569.94 | 605.00 | 569.94 | 583.38 | 583.38 | 1.76% | 1,447 |
| Mar 20, 2026 | 585.51 | 585.51 | 573.17 | 573.31 | 573.31 | -1.01% | 79 |
| Mar 19, 2026 | 582.89 | 588.64 | 571.35 | 579.16 | 579.16 | -0.40% | 2,377 |
| Mar 18, 2026 | 574.00 | 595.61 | 574.00 | 581.46 | 581.46 | -2.06% | 202 |
| Mar 17, 2026 | 601.13 | 601.13 | 586.37 | 593.72 | 593.72 | 1.68% | 238 |
| Mar 16, 2026 | 576.91 | 591.82 | 556.45 | 583.93 | 583.93 | 1.82% | 131 |
| Mar 13, 2026 | 571.15 | 580.35 | 567.96 | 573.51 | 573.51 | -0.58% | 410 |
| Mar 12, 2026 | 600.00 | 600.00 | 574.56 | 576.83 | 576.83 | -3.30% | 287 |
| Mar 11, 2026 | 595.05 | 615.00 | 585.73 | 596.49 | 596.49 | -1.40% | 91 |
| Mar 10, 2026 | 602.91 | 618.92 | 602.91 | 604.96 | 604.96 | 0.75% | 83 |
| Mar 9, 2026 | 600.00 | 608.41 | 594.71 | 600.48 | 600.48 | -1.14% | 994 |
| Mar 6, 2026 | 610.80 | 621.60 | 594.93 | 607.41 | 607.41 | -2.24% | 307 |
| Mar 5, 2026 | 634.23 | 652.00 | 615.49 | 621.35 | 621.35 | -3.61% | 213 |
| Mar 4, 2026 | 630.00 | 645.73 | 630.00 | 644.65 | 644.65 | 1.74% | 129 |
| Mar 3, 2026 | 636.60 | 642.51 | 612.50 | 633.60 | 633.60 | -0.80% | 45 |
| Mar 2, 2026 | 655.00 | 656.00 | 628.51 | 638.68 | 638.68 | -2.95% | 528 |
| Feb 27, 2026 | 652.71 | 661.31 | 638.08 | 658.07 | 658.07 | 0.66% | 18 |
| Feb 26, 2026 | 665.49 | 665.49 | 643.37 | 653.78 | 653.78 | -1.15% | 39 |
| Feb 25, 2026 | 652.14 | 661.39 | 651.06 | 661.39 | 661.39 | 1.89% | 103 |
| Feb 24, 2026 | 630.00 | 649.99 | 608.30 | 649.14 | 649.14 | 4.38% | 194 |
| Feb 23, 2026 | 632.00 | 636.50 | 620.29 | 621.90 | 621.90 | -2.05% | 943 |
| Feb 20, 2026 | 624.99 | 640.00 | 624.00 | 634.94 | 634.94 | 0.93% | 12 |
| Feb 19, 2026 | 619.49 | 636.00 | 619.49 | 629.11 | 629.11 | -0.81% | 29 |
| Feb 18, 2026 | 622.00 | 636.82 | 617.95 | 634.24 | 634.24 | 0.64% | 36 |
| Feb 17, 2026 | 630.46 | 634.02 | 612.69 | 630.18 | 630.18 | -0.27% | 141 |
| Feb 13, 2026 | 600.00 | 635.65 | 600.00 | 631.90 | 631.90 | 0.41% | 1,276 |
| Feb 12, 2026 | 652.00 | 662.00 | 626.37 | 629.32 | 629.32 | -2.31% | 79 |
| Feb 11, 2026 | 644.00 | 649.99 | 630.00 | 644.19 | 644.19 | -0.76% | 37 |
| Feb 10, 2026 | 639.41 | 651.00 | 633.20 | 649.14 | 649.14 | 1.51% | 298 |
| Feb 9, 2026 | 648.00 | 653.90 | 631.28 | 639.49 | 639.49 | -1.61% | 159 |
| Feb 6, 2026 | 644.00 | 655.90 | 642.39 | 649.93 | 649.93 | 0.86% | 732 |
| Feb 5, 2026 | 640.30 | 655.62 | 635.90 | 644.40 | 644.40 | 0.39% | 21 |
| Feb 4, 2026 | 632.80 | 647.01 | 632.31 | 641.92 | 641.92 | 0.73% | 106 |
| Feb 3, 2026 | 641.00 | 651.99 | 630.00 | 637.24 | 637.24 | 0.87% | 139 |
| Feb 2, 2026 | 677.30 | 700.01 | 622.70 | 631.77 | 631.77 | -6.68% | 1,381 |
| Jan 30, 2026 | 680.00 | 685.49 | 670.79 | 677.01 | 677.01 | 0.26% | 26 |
| Jan 29, 2026 | 694.50 | 695.73 | 674.63 | 675.23 | 675.23 | -2.19% | 105 |
| Jan 28, 2026 | 690.00 | 694.70 | 680.29 | 690.36 | 690.36 | -1.54% | 86 |
| Jan 27, 2026 | 697.80 | 705.24 | 692.64 | 701.14 | 701.13 | 0.07% | 43 |
| Jan 26, 2026 | 694.00 | 703.68 | 680.16 | 700.65 | 700.65 | 1.10% | 16 |
| Jan 23, 2026 | 687.01 | 696.14 | 687.01 | 693.06 | 693.06 | 0.20% | 5 |
| Jan 22, 2026 | 697.44 | 700.88 | 691.67 | 691.67 | 691.67 | -0.81% | 667 |