IDEXX Laboratories, Inc. (LON:0J8P)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 552.96
-3.45 (-0.62%)
Oct 21, 2026, 4:55 PM BST
LON:0J8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 554.69 | 560.40 | 548.23 | 552.96 | 552.96 | -0.62% | 592 |
| Oct 20, 2026 | 550.50 | 561.58 | 550.50 | 556.42 | 556.42 | -0.50% | 62 |
| Oct 19, 2026 | 568.78 | 568.78 | 548.00 | 559.23 | 559.23 | -0.12% | 139 |
| Oct 16, 2026 | 550.00 | 565.63 | 547.20 | 559.88 | 559.88 | 3.44% | 163 |
| Oct 15, 2026 | 535.00 | 545.00 | 531.86 | 541.26 | 541.26 | 2.63% | 214 |
| Oct 14, 2026 | 525.00 | 528.20 | 515.12 | 527.41 | 527.41 | 1.08% | 43 |
| Oct 13, 2026 | 529.29 | 529.29 | 516.49 | 521.75 | 521.75 | -0.52% | 59 |
| Oct 12, 2026 | 518.00 | 525.39 | 509.25 | 524.48 | 524.48 | 0.86% | 32 |
| Oct 9, 2026 | 518.91 | 520.70 | 509.01 | 519.99 | 519.99 | 1.59% | 415 |
| Oct 8, 2026 | 500.01 | 513.41 | 495.06 | 511.85 | 511.85 | 0.80% | 203 |
| Oct 7, 2026 | 517.93 | 524.00 | 501.70 | 507.80 | 507.80 | -2.12% | 110 |
| Oct 6, 2026 | 540.21 | 540.21 | 518.78 | 518.78 | 518.78 | -1.56% | 75 |
| Oct 5, 2026 | 517.00 | 530.50 | 514.41 | 527.00 | 527.00 | 1.59% | 395 |
| Oct 2, 2026 | 520.69 | 531.72 | 515.00 | 518.77 | 518.77 | 0.04% | 60 |
| Oct 1, 2026 | 529.69 | 529.69 | 513.72 | 518.56 | 518.56 | -1.47% | 19 |
| Sep 30, 2026 | 530.78 | 545.85 | 523.56 | 526.27 | 526.27 | -1.18% | 33 |
| Sep 29, 2026 | 529.06 | 533.93 | 522.80 | 532.55 | 532.55 | 1.41% | 54 |
| Sep 28, 2026 | 520.00 | 527.33 | 516.53 | 525.12 | 525.12 | 1.28% | 135 |
| Sep 25, 2026 | 510.00 | 531.93 | 509.42 | 518.48 | 518.48 | 1.18% | 540 |
| Sep 24, 2026 | 517.90 | 529.00 | 512.42 | 512.42 | 512.42 | -1.20% | 89 |
| Sep 23, 2026 | 524.90 | 525.00 | 517.20 | 518.66 | 518.66 | -0.87% | 47 |
| Sep 22, 2026 | 518.34 | 523.52 | 511.72 | 523.22 | 523.22 | 1.14% | 339 |
| Sep 21, 2026 | 516.25 | 522.80 | 506.25 | 517.31 | 517.31 | 0.59% | 125 |
| Sep 18, 2026 | 508.99 | 515.52 | 502.89 | 514.26 | 514.26 | 0.53% | 478 |
| Sep 17, 2026 | 522.38 | 522.38 | 501.90 | 511.53 | 511.53 | -1.54% | 10 |
| Sep 16, 2026 | 510.59 | 520.07 | 510.59 | 519.55 | 519.55 | 1.61% | 52 |
| Sep 15, 2026 | 499.99 | 513.11 | 499.99 | 511.31 | 511.31 | 0.67% | 145 |
| Sep 14, 2026 | 509.84 | 518.04 | 506.44 | 507.92 | 507.92 | 0.95% | 79 |
| Sep 11, 2026 | 510.00 | 516.19 | 500.60 | 503.12 | 503.12 | -0.93% | 43 |
| Sep 10, 2026 | 508.22 | 520.00 | 504.00 | 507.82 | 507.82 | -1.54% | 330 |
| Sep 9, 2026 | 520.21 | 529.99 | 506.00 | 515.78 | 515.78 | -2.21% | 446 |
| Sep 8, 2026 | 530.03 | 535.00 | 520.38 | 527.41 | 527.41 | -1.50% | 384 |
| Sep 4, 2026 | 529.50 | 544.99 | 519.08 | 535.46 | 535.46 | 1.02% | 387 |
| Sep 3, 2026 | 537.78 | 549.83 | 527.45 | 530.05 | 530.05 | -2.42% | 98 |
| Sep 2, 2026 | 543.00 | 557.67 | 541.01 | 543.20 | 543.20 | -0.49% | 232 |
| Sep 1, 2026 | 562.21 | 562.21 | 542.79 | 545.87 | 545.87 | -2.28% | 662 |
| Aug 31, 2026 | 551.00 | 560.02 | 542.75 | 558.63 | 558.63 | 1.10% | 143 |
| Aug 28, 2026 | 559.99 | 559.99 | 543.00 | 552.54 | 552.54 | 1.38% | 222 |
| Aug 27, 2026 | 545.00 | 556.95 | 540.32 | 545.00 | 545.00 | -1.39% | 81 |
| Aug 26, 2026 | 541.00 | 555.81 | 530.01 | 552.69 | 552.69 | -0.45% | 95 |
| Aug 25, 2026 | 562.25 | 562.25 | 545.00 | 555.21 | 555.21 | -0.34% | 40 |
| Aug 24, 2026 | 556.99 | 571.09 | 540.15 | 557.12 | 557.12 | 0.42% | 94 |
| Aug 21, 2026 | 543.19 | 560.72 | 543.19 | 554.80 | 554.80 | 1.92% | 92 |
| Aug 20, 2026 | 559.00 | 576.44 | 544.33 | 544.33 | 544.33 | -4.02% | 52 |
| Aug 19, 2026 | 571.43 | 574.55 | 554.14 | 567.12 | 567.12 | 1.44% | 74 |
| Aug 18, 2026 | 543.00 | 569.00 | 543.00 | 559.09 | 559.09 | 3.00% | 64 |
| Aug 17, 2026 | 553.38 | 553.38 | 538.20 | 542.80 | 542.80 | -1.15% | 135 |
| Aug 14, 2026 | 565.09 | 570.00 | 549.09 | 549.09 | 549.09 | -2.29% | 134 |
| Aug 13, 2026 | 576.30 | 594.07 | 557.74 | 561.96 | 561.95 | -1.38% | 361 |
| Aug 12, 2026 | 595.00 | 595.00 | 568.29 | 569.80 | 569.80 | -3.60% | 9,029 |