LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	55.22	55.31	54.63	54.68	54.53	-0.44%	44,345
Nov 12, 2025	55.11	55.26	54.82	54.92	54.77	0.11%	25,079
Nov 11, 2025	54.70	55.00	54.64	54.86	54.71	0.51%	33,697
Nov 10, 2025	54.74	55.00	54.51	54.58	54.43	2.17%	28,852
Nov 7, 2025	54.09	54.10	53.25	53.42	53.28	-1.25%	174,104
Nov 6, 2025	54.48	54.72	54.07	54.10	53.95	-0.68%	55,493
Nov 5, 2025	53.89	54.50	53.85	54.47	54.32	-0.06%	32,678
Nov 4, 2025	54.50	54.83	54.14	54.50	54.35	-1.07%	43,299
Nov 3, 2025	55.04	55.18	54.91	55.09	54.94	0.80%	217,294
Oct 31, 2025	54.94	54.95	54.59	54.65	54.51	-0.71%	15,067
Oct 30, 2025	55.24	55.30	54.85	55.04	54.90	-1.17%	6,219
Oct 29, 2025	55.48	55.77	55.40	55.70	55.55	1.10%	43,643
Oct 28, 2025	54.70	55.09	54.51	55.09	54.94	-0.21%	40,982
Oct 27, 2025	55.07	55.27	55.03	55.21	55.06	0.90%	99,982
Oct 24, 2025	54.57	54.96	53.44	54.71	54.56	0.83%	33,808
Oct 23, 2025	54.02	54.30	53.82	54.27	54.12	0.81%	261,470
Oct 22, 2025	54.04	54.20	53.78	53.83	53.68	-0.27%	65,684
Oct 21, 2025	54.32	54.32	53.89	53.98	53.83	-0.90%	48,912
Oct 20, 2025	54.01	54.47	53.87	54.47	54.32	1.95%	45,978