LON:IDAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.13	32.35	32.11	32.13	32.13	-0.40%	2,401
May 7, 2026	32.45	32.56	32.24	32.26	32.26	-0.43%	17,503
May 6, 2026	32.59	32.56	32.11	32.40	32.40	2.43%	5,823
May 5, 2026	31.37	31.65	31.37	31.63	31.63	-0.36%	18,107
May 1, 2026	31.76	31.86	31.71	31.75	31.75	0.17%	711
Apr 30, 2026	31.26	31.71	31.17	31.69	31.69	1.86%	31,708
Apr 29, 2026	31.33	31.33	31.09	31.11	31.11	-0.42%	11,918
Apr 28, 2026	31.29	31.39	31.16	31.24	31.24	-0.45%	35,823
Apr 27, 2026	31.40	31.42	31.28	31.38	31.38	0.19%	10,129
Apr 24, 2026	31.39	31.55	31.30	31.32	31.32	-0.98%	20,581
Apr 23, 2026	31.65	31.74	31.50	31.63	31.63	0.09%	116,425
Apr 22, 2026	31.72	31.75	31.53	31.60	31.60	-0.54%	611
Apr 21, 2026	31.94	32.12	31.74	31.77	31.77	-0.84%	48,298
Apr 20, 2026	31.83	32.04	31.83	32.04	32.04	-0.51%	11,027
Apr 17, 2026	32.16	32.40	31.71	32.21	32.21	1.43%	14,504
Apr 16, 2026	31.88	32.03	31.75	31.75	31.75	-0.81%	2,830
Apr 15, 2026	31.87	32.01	31.86	32.01	32.01	-0.30%	5,419
Apr 14, 2026	31.90	32.13	31.87	32.11	32.11	1.10%	988
Apr 13, 2026	31.48	31.91	31.48	31.76	31.76	-0.42%	3,029
Apr 10, 2026	31.64	31.98	31.63	31.89	31.89	0.68%	8,537
Apr 9, 2026	31.68	31.72	31.52	31.68	31.68	0.02%	7,900
Apr 8, 2026	31.61	31.82	31.58	31.67	31.67	3.18%	28,633
Apr 7, 2026	30.77	30.93	30.63	30.70	30.70	-0.18%	65,603
Apr 2, 2026	30.40	30.81	30.35	30.75	30.75	-0.49%	8,170
Apr 1, 2026	30.89	30.99	30.74	30.90	30.90	2.28%	4,023
Mar 31, 2026	30.16	30.31	29.99	30.21	30.21	0.40%	12,075
Mar 30, 2026	30.21	30.21	29.99	30.09	30.09	0.20%	11,172
Mar 27, 2026	30.23	30.34	29.97	30.03	30.03	-0.07%	4,496
Mar 26, 2026	30.18	30.26	30.07	30.05	30.05	-1.44%	14,610
Mar 25, 2026	30.48	30.57	30.29	30.49	30.49	0.73%	13,069
Mar 24, 2026	30.28	30.28	30.00	30.27	30.27	0.07%	2,954
Mar 23, 2026	29.63	30.74	29.49	30.25	30.25	2.02%	57,158
Mar 20, 2026	30.53	30.53	29.65	29.65	29.65	-2.82%	30,129
Mar 19, 2026	30.49	30.60	30.30	30.51	30.51	-1.13%	6,005
Mar 18, 2026	31.24	31.32	30.72	30.86	30.85	-0.29%	16,987
Mar 17, 2026	30.70	31.07	30.70	30.95	30.94	1.11%	16,001
Mar 16, 2026	30.44	30.82	30.30	30.61	30.60	1.06%	3,591
Mar 13, 2026	30.29	30.75	30.29	30.29	30.28	-0.56%	3,111
Mar 12, 2026	30.76	30.85	30.38	30.46	30.45	-1.55%	2,000
Mar 11, 2026	31.05	31.20	30.84	30.94	30.93	-0.77%	17,144
Mar 10, 2026	30.98	31.34	30.90	31.18	31.17	1.76%	30,332
Mar 9, 2026	30.21	30.64	29.94	30.64	30.63	-0.03%	66,397
Mar 6, 2026	31.13	31.49	30.42	30.65	30.64	-0.20%	31,073
Mar 5, 2026	31.32	31.45	30.79	30.71	30.70	-1.82%	65,215
Mar 4, 2026	30.75	31.28	30.74	31.28	31.27	0.53%	8,421
Mar 3, 2026	31.70	31.78	30.82	31.12	31.10	-2.61%	40,952
Mar 2, 2026	31.91	32.09	31.82	31.95	31.94	-1.72%	5,379
Feb 27, 2026	32.71	32.82	32.42	32.51	32.50	0.56%	8,899
Feb 26, 2026	32.66	32.66	32.01	32.33	32.32	-0.22%	18,018
Feb 25, 2026	32.27	32.41	32.23	32.40	32.39	0.40%	2,316