LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	67.24	67.24	67.24	67.24	67.24	-0.49%	-
Aug 28, 2026	67.63	67.84	67.41	67.57	67.57	0.33%	41,404
Aug 27, 2026	67.71	67.64	67.28	67.34	67.34	0.23%	17,762
Aug 26, 2026	67.43	67.46	67.08	67.19	67.19	0.34%	25,210
Aug 25, 2026	66.56	67.03	66.45	66.96	66.96	1.49%	20,367
Aug 24, 2026	66.34	66.65	65.75	65.98	65.98	-1.67%	113,327
Aug 21, 2026	67.31	67.49	66.96	67.10	67.10	1.17%	31,780
Aug 20, 2026	66.70	66.70	65.76	66.32	66.32	0.34%	23,569
Aug 19, 2026	65.52	66.52	65.45	66.10	66.10	1.12%	53,008
Aug 18, 2026	66.39	66.39	65.35	65.37	65.37	-3.44%	76,824
Aug 17, 2026	67.40	67.74	67.26	67.69	67.69	1.68%	25,253
Aug 14, 2026	66.62	67.06	66.52	66.58	66.58	-0.21%	18,896
Aug 13, 2026	66.32	66.88	66.11	66.72	66.72	0.57%	148,121
Aug 12, 2026	65.83	66.60	65.83	66.34	66.34	1.23%	87,662
Aug 11, 2026	65.14	65.78	65.02	65.53	65.53	0.56%	18,082
Aug 10, 2026	65.43	65.55	64.94	65.16	65.16	-0.47%	117,547
Aug 7, 2026	64.86	66.08	64.86	65.47	65.47	0.26%	75,480
Aug 6, 2026	64.90	65.53	64.59	65.30	65.30	-0.85%	33,037
Aug 5, 2026	65.91	66.16	65.41	65.87	65.87	0.39%	117,306
Aug 4, 2026	64.64	65.61	64.40	65.61	65.61	2.76%	57,334
Aug 3, 2026	64.53	64.54	63.32	63.85	63.85	0.03%	60,122
Jul 31, 2026	65.03	65.27	63.44	63.83	63.83	1.39%	76,703
Jul 30, 2026	60.83	63.04	60.67	62.95	62.95	2.99%	48,150
Jul 29, 2026	61.55	61.93	60.93	61.12	61.12	-2.00%	74,420
Jul 28, 2026	62.09	62.45	61.46	62.37	62.37	-0.72%	70,844
Jul 27, 2026	64.32	64.43	62.72	62.82	62.82	-1.47%	120,995
Jul 24, 2026	63.70	64.05	63.19	63.76	63.76	-0.27%	18,358
Jul 23, 2026	65.48	65.48	63.91	63.93	63.93	-1.61%	28,676
Jul 22, 2026	64.40	65.00	64.10	64.98	64.98	-0.24%	47,691
Jul 21, 2026	64.78	65.17	64.61	65.14	65.14	2.25%	55,861
Jul 20, 2026	63.01	63.93	63.00	63.71	63.71	1.12%	33,321
Jul 17, 2026	62.25	63.03	61.85	63.00	63.00	-2.09%	112,546
Jul 16, 2026	65.07	65.07	63.88	64.35	64.35	-1.30%	78,734
Jul 15, 2026	66.03	66.03	64.99	65.19	65.19	-0.50%	63,227
Jul 14, 2026	64.31	65.62	64.31	65.52	65.52	0.83%	112,598
Jul 13, 2026	64.55	65.11	64.70	64.98	64.98	-2.77%	40,626
Jul 10, 2026	66.40	66.89	66.06	66.83	66.83	0.36%	18,197
Jul 9, 2026	65.58	66.66	65.53	66.59	66.59	2.76%	133,312
Jul 8, 2026	65.41	65.68	64.00	64.80	64.80	-0.61%	72,793
Jul 7, 2026	66.14	66.21	65.04	65.20	65.20	-3.45%	54,816
Jul 6, 2026	67.21	67.56	67.00	67.53	67.53	0.02%	46,395
Jul 3, 2026	67.27	67.51	67.10	67.51	67.51	2.77%	33,285
Jul 2, 2026	65.62	67.06	65.41	65.69	65.69	-1.95%	36,304
Jul 1, 2026	67.64	67.64	66.69	67.00	67.00	-1.51%	19,361
Jun 30, 2026	67.51	68.19	67.19	68.03	68.03	2.16%	159,613
Jun 29, 2026	67.12	67.24	65.95	66.59	66.59	-0.88%	264,931
Jun 26, 2026	66.76	67.16	66.00	67.18	67.18	-1.05%	25,454
Jun 25, 2026	68.70	69.00	67.33	67.89	67.89	0.74%	442,407
Jun 24, 2026	67.75	67.78	67.02	67.39	67.39	-0.17%	266,172
Jun 23, 2026	67.79	68.23	67.17	67.51	67.51	-5.17%	105,792