LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.66	55.75	54.76	55.08	55.08	-1.06%	150,613
Mar 26, 2026	56.38	56.39	55.67	55.67	55.67	-2.85%	78,192
Mar 25, 2026	57.20	57.54	56.84	57.30	57.30	1.56%	67,876
Mar 24, 2026	56.51	56.71	55.79	56.42	56.42	-0.23%	59,765
Mar 23, 2026	54.48	58.63	54.11	56.55	56.55	1.10%	106,737
Mar 20, 2026	57.41	57.72	55.90	55.94	55.94	-1.78%	92,134
Mar 19, 2026	57.22	57.23	56.11	56.95	56.95	-2.05%	218,568
Mar 18, 2026	59.56	59.57	58.14	58.14	57.97	-1.00%	80,380
Mar 17, 2026	58.33	59.03	58.23	58.73	58.56	1.22%	12,089
Mar 16, 2026	57.43	58.51	57.00	58.02	57.85	1.76%	305,954
Mar 13, 2026	57.03	58.00	56.72	57.02	56.85	-0.67%	429,996
Mar 12, 2026	58.68	58.69	56.95	57.40	57.23	-2.36%	81,861
Mar 11, 2026	59.08	59.18	58.51	58.79	58.62	-1.33%	45,007
Mar 10, 2026	59.00	59.58	58.44	59.58	59.41	3.33%	25,876
Mar 9, 2026	56.85	57.66	56.33	57.66	57.49	0.26%	55,597
Mar 6, 2026	58.86	58.91	56.84	57.51	57.34	-0.29%	39,439
Mar 5, 2026	58.86	59.20	57.34	57.68	57.51	-2.16%	103,811
Mar 4, 2026	57.78	59.12	57.19	58.95	58.78	1.82%	50,510
Mar 3, 2026	59.88	60.18	56.91	57.90	57.73	-5.36%	142,971
Mar 2, 2026	61.62	62.00	60.88	61.17	61.00	-2.44%	49,926
Feb 27, 2026	62.99	63.01	62.25	62.70	62.52	-0.29%	22,649
Feb 26, 2026	63.66	63.81	62.32	62.88	62.70	-0.83%	58,000
Feb 25, 2026	63.15	63.60	63.10	63.41	63.22	0.85%	34,572
Feb 24, 2026	62.21	62.93	62.13	62.88	62.69	1.51%	67,403
Feb 23, 2026	62.06	62.36	61.69	61.94	61.76	-0.30%	83,303
Feb 20, 2026	61.30	62.13	61.11	62.12	61.94	1.84%	68,109
Feb 19, 2026	61.56	61.57	60.84	61.00	60.82	-1.12%	235,977
Feb 18, 2026	61.21	61.69	61.12	61.69	61.51	1.29%	12,681
Feb 17, 2026	61.04	61.10	60.38	60.91	60.73	-0.30%	13,274
Feb 16, 2026	61.45	61.92	61.06	61.09	60.91	0.18%	95,154
Feb 13, 2026	60.93	61.10	60.23	60.98	60.80	-0.19%	39,493
Feb 12, 2026	61.67	62.07	60.91	61.10	60.92	-0.38%	67,241
Feb 11, 2026	61.06	61.50	61.00	61.33	61.15	0.81%	34,736
Feb 10, 2026	60.64	61.09	60.58	60.84	60.66	0.31%	81,170
Feb 9, 2026	60.18	60.74	59.77	60.65	60.47	1.21%	60,975
Feb 6, 2026	58.75	59.92	58.63	59.92	59.74	1.67%	366,021
Feb 5, 2026	59.33	59.56	58.44	58.93	58.76	-0.55%	44,041
Feb 4, 2026	60.23	60.25	59.28	59.26	59.09	-0.95%	53,577
Feb 3, 2026	59.97	60.45	59.76	59.83	59.66	1.01%	56,507
Feb 2, 2026	58.18	59.23	58.00	59.23	59.06	-0.47%	63,884
Jan 30, 2026	59.79	60.18	59.50	59.51	59.34	-0.92%	44,386
Jan 29, 2026	61.03	61.09	59.70	60.07	59.89	-0.69%	92,021
Jan 28, 2026	61.02	61.45	60.44	60.49	60.31	0.42%	116,162
Jan 27, 2026	59.75	60.24	59.58	60.24	60.06	1.58%	58,875
Jan 26, 2026	58.93	59.41	58.90	59.30	59.13	0.77%	37,716
Jan 23, 2026	58.74	58.88	58.46	58.85	58.67	-0.11%	36,260
Jan 22, 2026	58.34	58.94	58.22	58.91	58.74	0.98%	23,174
Jan 21, 2026	57.83	58.42	57.72	58.34	58.17	1.06%	12,305
Jan 20, 2026	57.78	58.08	57.30	57.73	57.56	-0.61%	15,143
Jan 19, 2026	57.97	58.16	57.84	58.08	57.91	0.43%	73,362