LON:IDAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.09	32.12	31.90	32.07	-	-0.26%	256
Sep 22, 2026	32.25	32.31	32.08	32.16	32.16	-0.03%	49,811
Sep 21, 2026	32.14	32.31	32.14	32.17	32.17	1.02%	54,944
Sep 18, 2026	32.06	32.06	31.81	31.84	31.84	-0.90%	36,167
Sep 17, 2026	32.12	32.21	32.02	32.13	32.13	0.27%	38,827
Sep 16, 2026	32.33	32.27	32.14	32.27	32.04	0.34%	806
Sep 15, 2026	32.09	32.23	31.99	32.16	31.93	-1.03%	95,667
Sep 14, 2026	32.55	32.57	32.38	32.50	32.27	-0.26%	57,361
Sep 11, 2026	32.52	32.68	32.41	32.58	32.35	0.56%	55,443
Sep 10, 2026	32.76	33.15	32.34	32.40	32.17	-0.95%	90,251
Sep 9, 2026	33.00	33.02	32.68	32.71	32.48	-0.85%	19,516
Sep 8, 2026	32.87	33.05	32.83	32.99	32.76	-0.33%	199,447
Sep 7, 2026	33.16	33.19	33.06	33.10	32.87	0.17%	10,109
Sep 4, 2026	33.02	33.10	32.89	33.05	32.81	0.18%	22,768
Sep 3, 2026	32.86	33.01	32.80	32.99	32.75	0.66%	24,686
Sep 2, 2026	32.72	32.83	32.50	32.77	32.54	0.57%	19,962
Sep 1, 2026	32.69	32.78	32.51	32.59	32.35	-0.21%	26,663
Aug 31, 2026	32.66	32.66	32.66	32.66	32.42	-0.20%	40
Aug 28, 2026	32.80	32.85	32.64	32.72	32.49	0.34%	20,421
Aug 27, 2026	32.60	32.77	32.54	32.61	32.38	-0.49%	736
Aug 26, 2026	32.87	32.87	32.75	32.77	32.54	-0.55%	2,119
Aug 25, 2026	32.93	32.99	32.85	32.95	32.72	-0.05%	16,311
Aug 24, 2026	32.98	32.98	32.90	32.97	32.73	-0.08%	3,172
Aug 21, 2026	32.87	33.04	32.83	32.99	32.76	0.89%	17,198
Aug 20, 2026	32.78	32.78	32.52	32.70	32.47	-0.18%	5,655
Aug 19, 2026	32.46	32.78	32.41	32.76	32.53	1.42%	15,105
Aug 18, 2026	32.48	32.48	32.30	32.30	32.07	-	66,869
Aug 17, 2026	32.45	32.48	32.29	32.30	32.07	0.28%	6,386
Aug 14, 2026	32.13	32.31	32.13	32.21	31.98	0.12%	1,476
Aug 13, 2026	32.23	32.28	32.15	32.17	31.94	-0.34%	20,113
Aug 12, 2026	32.26	32.38	32.23	32.28	32.05	-0.52%	67,984
Aug 11, 2026	32.44	32.55	32.39	32.45	32.22	-0.14%	62,172
Aug 10, 2026	32.47	32.57	32.40	32.50	32.27	-0.02%	95,055
Aug 7, 2026	32.29	32.56	32.29	32.50	32.27	1.12%	4,428
Aug 6, 2026	32.27	32.40	32.14	32.14	31.91	-0.19%	23,682
Aug 5, 2026	32.24	32.33	32.18	32.20	31.97	0.20%	24,224
Aug 4, 2026	31.99	32.17	31.99	32.14	31.91	0.44%	39,363
Aug 3, 2026	32.08	32.11	31.94	32.00	31.77	-0.54%	2,725
Jul 31, 2026	32.25	32.33	31.94	32.17	31.94	-0.95%	29,398
Jul 30, 2026	32.22	32.50	32.16	32.48	32.25	1.22%	13,531
Jul 29, 2026	32.33	32.45	32.09	32.09	31.86	-0.12%	6,368
Jul 28, 2026	31.89	32.15	31.83	32.13	31.90	1.36%	44,555
Jul 27, 2026	31.62	31.83	31.62	31.70	31.48	0.32%	14,775
Jul 24, 2026	31.40	31.67	31.39	31.60	31.38	1.38%	54,025
Jul 23, 2026	31.53	31.54	31.17	31.17	30.95	-1.20%	93,388
Jul 22, 2026	31.34	31.71	31.33	31.55	31.33	0.96%	4,772
Jul 21, 2026	31.33	31.35	31.09	31.25	31.03	-0.03%	7,746
Jul 20, 2026	31.29	31.37	31.21	31.26	31.04	0.48%	11,142
Jul 17, 2026	31.19	31.23	31.02	31.11	30.89	-0.32%	4,591
Jul 16, 2026	31.24	31.24	31.05	31.21	30.99	-0.35%	16,445