LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.99	63.01	62.25	62.70	62.70	-0.29%	22,649
Feb 26, 2026	63.66	63.81	62.32	62.88	62.88	-0.83%	58,000
Feb 25, 2026	63.15	63.60	63.10	63.41	63.41	0.85%	34,572
Feb 24, 2026	62.21	62.93	62.13	62.88	62.88	1.51%	67,403
Feb 23, 2026	62.06	62.36	61.69	61.94	61.94	-0.30%	83,303
Feb 20, 2026	61.30	62.13	61.11	62.12	62.12	1.84%	68,109
Feb 19, 2026	61.56	61.57	60.84	61.00	61.00	-1.12%	235,977
Feb 18, 2026	61.21	61.69	61.12	61.69	61.69	1.29%	12,681
Feb 17, 2026	61.04	61.10	60.38	60.91	60.91	-0.30%	13,274
Feb 16, 2026	61.45	61.92	61.06	61.09	61.09	0.18%	95,154
Feb 13, 2026	60.93	61.10	60.23	60.98	60.98	-0.19%	39,493
Feb 12, 2026	61.67	62.07	60.91	61.10	61.10	-0.38%	67,241
Feb 11, 2026	61.06	61.50	61.00	61.33	61.33	0.81%	34,736
Feb 10, 2026	60.64	61.09	60.58	60.84	60.84	0.31%	81,170
Feb 9, 2026	60.10	60.72	59.88	60.65	60.65	1.21%	60,854
Feb 6, 2026	58.75	59.92	58.63	59.92	59.92	1.67%	366,021
Feb 5, 2026	59.33	59.56	58.44	58.93	58.93	-0.55%	44,041
Feb 4, 2026	60.23	60.24	59.25	59.26	59.26	-0.95%	49,421
Feb 3, 2026	59.97	60.45	59.76	59.83	59.83	1.01%	56,507
Feb 2, 2026	58.18	59.23	58.00	59.23	59.23	-0.47%	63,884
Jan 30, 2026	59.79	60.18	59.50	59.51	59.51	-0.92%	44,386
Jan 29, 2026	60.93	61.03	59.70	60.07	60.07	-0.69%	90,454
Jan 28, 2026	61.02	61.45	60.44	60.49	60.49	0.42%	116,162
Jan 27, 2026	59.75	60.24	59.58	60.24	60.24	1.58%	58,875
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