IDEX Biometrics ASA (LON:0MTP)
London · Delayed Price · Currency is GBP · Price in NOK 5.58
+0.18 (3.33%)
At close: Sep 24, 2026
LON:0MTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 3.33% | 30 |
| Sep 22, 2026 | 5.20 | 5.40 | 5.16 | 5.40 | 5.40 | -5.92% | 355 |
| Sep 18, 2026 | 6.02 | 6.02 | 5.74 | 5.74 | 5.74 | 2.50% | 132 |
| Sep 16, 2026 | 5.92 | 5.92 | 5.60 | 5.60 | 5.60 | -8.20% | 139 |
| Sep 7, 2026 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | 0.66% | 1,664 |
| Sep 4, 2026 | 6.12 | 6.20 | 5.82 | 6.06 | 6.06 | -0.66% | 50,825 |
| Sep 3, 2026 | 6.60 | 6.60 | 5.98 | 6.10 | 6.10 | -23.75% | 16,069 |
| Aug 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% | 43 |
| Aug 28, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.79% | 890 |
| Aug 27, 2026 | 7.78 | 7.80 | 7.76 | 7.80 | 7.80 | 5.98% | 2,441 |
| Aug 26, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -4.17% | 127 |
| Aug 24, 2026 | 7.54 | 7.68 | 7.54 | 7.68 | 7.68 | -2.04% | 3,005 |
| Aug 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.53% | 1,184 |
| Aug 20, 2026 | 8.56 | 8.56 | 7.50 | 7.50 | 7.50 | -9.31% | 5,489 |
| Aug 14, 2026 | 8.50 | 8.50 | 8.12 | 8.27 | 8.27 | -0.12% | 9,193 |
| Aug 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.72% | 2,219 |
| Aug 12, 2026 | 8.10 | 8.14 | 8.02 | 8.14 | 8.14 | -0.49% | 685 |
| Aug 11, 2026 | 8.06 | 8.30 | 8.06 | 8.18 | 8.18 | 0.49% | 3,219 |
| Aug 7, 2026 | 8.24 | 8.24 | 8.14 | 8.14 | 8.14 | -3.67% | 2,526 |
| Aug 6, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 2.05% | 27 |
| Aug 4, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | -0.24% | 1,493 |
| Aug 3, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | 261 |
| Jul 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 140 |
| Jul 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.75% | 2,221 |
| Jul 29, 2026 | 8.66 | 8.74 | 8.52 | 8.74 | 8.74 | 9.80% | 419 |
| Jul 28, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.50% | 27 |
| Jul 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.04% | 2,450 |
| Jul 21, 2026 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | -0.76% | 95 |
| Jul 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.50% | 211 |
| Jul 17, 2026 | 7.88 | 7.94 | 7.88 | 7.94 | 7.94 | -3.17% | 126 |
| Jul 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | 1,225 |
| Jul 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 16 |
| Jul 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 436 |
| Jul 9, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -1.72% | 17,485 |
| Jul 8, 2026 | 7.88 | 8.14 | 7.88 | 8.14 | 8.14 | -0.73% | 1,485 |
| Jul 7, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 0.99% | 212 |
| Jul 6, 2026 | 8.24 | 8.24 | 8.12 | 8.12 | 8.12 | -0.49% | 1,318 |
| Jul 3, 2026 | 8.30 | 8.30 | 8.10 | 8.16 | 8.16 | -0.97% | 2,995 |
| Jul 2, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.73% | 1,277 |
| Jul 1, 2026 | 8.04 | 8.22 | 8.00 | 8.10 | 8.10 | 1.00% | 15,478 |
| Jun 30, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.67% | 82 |
| Jun 25, 2026 | 8.32 | 8.32 | 8.24 | 8.24 | 8.24 | 3.00% | 294 |
| Jun 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | 66 |
| Jun 23, 2026 | 7.70 | 8.02 | 7.70 | 8.02 | 8.02 | -1.96% | 1,317 |
| Jun 22, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.21% | 439 |
| Jun 19, 2026 | 8.60 | 8.60 | 8.28 | 8.28 | 8.28 | 0.61% | 1,581 |
| Jun 18, 2026 | 7.68 | 8.23 | 7.68 | 8.23 | 8.23 | 8.01% | 45,002 |
| Jun 17, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 6.72% | 37 |
| Jun 12, 2026 | 7.52 | 7.52 | 7.14 | 7.14 | 7.14 | -2.72% | 53,081 |
| Jun 11, 2026 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | -6.62% | 111,802 |