LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	68.06	68.29	67.64	68.19	68.19	0.25%	66,172
Sep 21, 2026	67.56	68.02	67.47	68.02	68.02	2.76%	20,306
Sep 18, 2026	66.71	66.77	66.12	66.19	66.19	-0.39%	44,425
Sep 17, 2026	65.71	66.45	65.71	66.45	66.45	0.75%	73,692
Sep 16, 2026	66.34	66.47	66.17	66.36	65.96	1.01%	352,531
Sep 15, 2026	65.90	66.12	65.64	65.70	65.30	-0.66%	7,113
Sep 14, 2026	66.54	66.61	65.77	66.13	65.73	-2.70%	34,643
Sep 11, 2026	67.55	68.05	67.31	67.97	67.55	0.89%	41,474
Sep 10, 2026	68.44	68.57	67.10	67.37	66.95	-1.46%	55,831
Sep 9, 2026	68.86	69.05	68.29	68.37	67.95	-0.75%	19,689
Sep 8, 2026	68.46	69.00	68.14	68.88	68.46	0.30%	30,276
Sep 7, 2026	68.84	68.91	68.47	68.68	68.25	0.64%	44,137
Sep 4, 2026	67.57	68.33	67.14	68.24	67.82	1.57%	189,214
Sep 3, 2026	66.56	67.14	66.52	67.18	66.77	0.31%	31,286
Sep 2, 2026	66.28	67.00	65.99	66.97	66.56	-0.32%	28,107
Sep 1, 2026	67.79	67.85	66.88	67.19	66.78	-0.08%	154,821
Aug 31, 2026	67.24	67.24	67.24	67.24	66.83	-0.49%	-
Aug 28, 2026	67.63	67.84	67.41	67.57	67.16	0.33%	41,404
Aug 27, 2026	67.52	67.76	67.26	67.34	66.93	0.23%	17,785
Aug 26, 2026	67.43	67.46	67.08	67.19	66.78	0.34%	25,210
Aug 25, 2026	66.56	67.03	66.45	66.96	66.55	1.49%	20,367
Aug 24, 2026	66.37	66.65	65.75	65.98	65.57	-1.67%	37,234
Aug 21, 2026	67.31	67.49	66.84	67.10	66.69	1.17%	31,783
Aug 20, 2026	66.70	66.72	65.76	66.32	65.92	0.34%	23,596
Aug 19, 2026	65.52	66.52	65.45	66.10	65.69	1.12%	76,728
Aug 18, 2026	66.39	66.39	65.29	65.37	64.97	-3.44%	76,998
Aug 17, 2026	67.40	67.78	67.22	67.69	67.28	1.68%	25,254
Aug 14, 2026	66.62	67.06	66.40	66.58	66.17	-0.21%	18,945
Aug 13, 2026	66.32	66.89	65.94	66.72	66.31	0.57%	47,330
Aug 12, 2026	65.83	66.60	65.83	66.34	65.93	1.23%	87,662
Aug 11, 2026	65.14	65.78	65.02	65.53	65.13	0.56%	18,082
Aug 10, 2026	65.43	65.55	64.94	65.16	64.77	-0.47%	117,547
Aug 7, 2026	64.86	66.08	64.86	65.47	65.07	0.26%	75,480
Aug 6, 2026	64.90	65.53	64.59	65.30	64.90	-0.85%	33,037
Aug 5, 2026	65.91	66.16	65.41	65.87	65.46	0.39%	117,306
Aug 4, 2026	64.52	65.61	64.23	65.61	65.21	2.76%	57,474
Aug 3, 2026	64.53	64.54	63.32	63.85	63.45	0.03%	60,122
Jul 31, 2026	65.03	65.27	63.44	63.83	63.43	1.39%	76,703
Jul 30, 2026	60.83	63.04	60.67	62.95	62.56	2.99%	48,150
Jul 29, 2026	61.55	61.93	60.93	61.12	60.75	-2.00%	74,420
Jul 28, 2026	62.09	62.45	61.46	62.37	61.99	-0.72%	70,844
Jul 27, 2026	64.32	64.43	62.72	62.82	62.43	-1.47%	120,995
Jul 24, 2026	63.73	64.08	63.19	63.76	63.37	-0.27%	28,860
Jul 23, 2026	65.48	65.51	63.87	63.93	63.54	-1.61%	25,788
Jul 22, 2026	64.40	65.00	64.10	64.98	64.58	-0.24%	47,691
Jul 21, 2026	64.78	65.17	64.61	65.14	64.74	2.25%	55,861
Jul 20, 2026	63.01	64.01	63.00	63.71	63.32	1.12%	61,131
Jul 17, 2026	62.31	63.08	61.80	63.00	62.62	-2.09%	112,544
Jul 16, 2026	65.07	65.07	63.88	64.35	63.95	-1.30%	78,734
Jul 15, 2026	66.03	66.03	64.99	65.19	64.79	-0.50%	63,394