LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	59.75	60.06	59.58	59.88	-	0.99%	40,444
Jan 26, 2026	58.93	59.41	58.90	59.30	59.30	0.77%	37,716
Jan 23, 2026	58.74	58.88	58.46	58.85	58.85	-0.11%	36,260
Jan 22, 2026	58.34	58.94	58.22	58.91	58.91	0.98%	23,174
Jan 21, 2026	57.83	58.42	57.72	58.34	58.34	1.06%	12,305
Jan 20, 2026	57.78	58.08	57.30	57.73	57.73	-0.61%	15,143
Jan 19, 2026	57.97	58.16	57.84	58.08	58.08	0.43%	73,362
Jan 16, 2026	58.12	58.15	57.68	57.83	57.83	-0.99%	103,834
Jan 15, 2026	57.93	58.41	57.92	58.41	58.41	1.06%	111,562
Jan 14, 2026	57.88	57.94	57.52	57.80	57.80	0.07%	71,127
Jan 13, 2026	57.58	58.00	57.50	57.76	57.76	-0.15%	42,828
Jan 12, 2026	57.33	57.86	57.26	57.84	57.84	1.33%	29,028
Jan 9, 2026	56.78	57.10	56.71	57.08	57.08	0.48%	25,163
Jan 8, 2026	56.80	57.02	56.78	56.81	56.81	-0.53%	129,791
Jan 7, 2026	57.17	57.27	56.97	57.11	57.11	-0.55%	58,376
Jan 6, 2026	56.88	57.55	57.07	57.42	57.42	0.86%	72,269
Jan 5, 2026	56.68	56.94	56.50	56.94	56.94	1.38%	126,799
Jan 2, 2026	55.96	56.23	55.89	56.16	56.16	2.13%	12,728
Dec 31, 2025	54.90	55.03	54.84	54.99	54.99	-0.19%	2,446
Dec 30, 2025	54.84	55.10	54.35	55.10	55.10	0.85%	44,311
Dec 29, 2025	54.65	54.83	54.56	54.63	54.63	0.09%	45,831
Dec 24, 2025	54.50	54.58	54.50	54.58	54.58	0.60%	1,100
Dec 23, 2025	54.08	54.26	54.02	54.26	54.26	0.30%	98,563
Dec 22, 2025	54.02	54.31	53.56	54.10	54.10	0.31%	44,830
Dec 19, 2025	53.44	53.94	53.36	53.93	53.93	0.70%	39,255
Dec 18, 2025	52.99	53.56	52.95	53.56	53.56	1.43%	47,088
Dec 17, 2025	53.29	53.35	52.81	52.81	52.81	-0.37%	18,552
Dec 16, 2025	53.06	53.22	52.93	53.00	53.00	-1.49%	25,523
Dec 15, 2025	53.71	54.01	53.60	53.81	53.81	0.50%	20,147
Dec 12, 2025	54.31	54.38	53.54	53.54	53.54	-1.04%	52,586
Dec 11, 2025	53.73	54.15	53.66	54.10	54.10	-0.13%	41,221
Dec 10, 2025	54.12	54.45	54.02	54.17	54.02	0.36%	18,878
Dec 9, 2025	53.91	54.26	53.54	53.98	53.83	-0.19%	15,005
Dec 8, 2025	54.24	54.38	53.99	54.08	53.93	-0.38%	31,594
Dec 5, 2025	54.37	54.59	54.28	54.28	54.14	0.83%	48,819
Dec 4, 2025	53.87	53.93	53.77	53.84	53.69	0.24%	43,744
Dec 3, 2025	53.60	53.86	53.57	53.71	53.56	0.13%	28,024
Dec 2, 2025	53.71	53.86	53.61	53.63	53.49	-0.39%	44,386
Dec 1, 2025	53.49	53.84	53.38	53.84	53.70	-0.08%	82,577
Nov 28, 2025	53.87	53.89	53.09	53.89	53.74	0.51%	193,295
Nov 27, 2025	53.67	53.67	53.57	53.61	53.47	-0.30%	20,475
Nov 26, 2025	53.47	53.78	53.37	53.78	53.63	1.58%	77,655
Nov 25, 2025	53.07	53.21	52.77	52.94	52.79	-0.10%	72,413
Nov 24, 2025	52.52	53.03	52.39	52.99	52.85	1.40%	71,597
Nov 21, 2025	52.18	52.38	51.77	52.26	52.12	-2.08%	56,094
Nov 20, 2025	53.77	53.91	53.37	53.37	53.22	0.25%	26,898
Nov 19, 2025	53.29	53.62	53.19	53.23	53.09	-0.34%	11,885
Nov 18, 2025	53.32	53.49	53.14	53.42	53.27	-1.44%	15,005
Nov 17, 2025	54.31	54.36	54.00	54.19	54.05	-0.93%	19,421
Nov 14, 2025	54.04	54.74	53.64	54.70	54.55	0.04%	959,486