LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	70.22	70.23	70.08	70.12	-	-0.72%	9,431
Jun 18, 2026	70.09	70.74	69.76	70.63	70.63	0.96%	100,542
Jun 17, 2026	70.07	70.27	69.63	70.27	69.96	1.38%	57,778
Jun 16, 2026	69.37	70.14	69.24	69.32	69.00	-1.05%	39,280
Jun 15, 2026	69.29	70.17	69.29	70.05	69.73	2.87%	39,177
Jun 12, 2026	66.82	68.22	66.77	68.09	67.78	3.78%	28,392
Jun 11, 2026	65.25	65.74	64.64	65.61	65.32	0.44%	23,261
Jun 10, 2026	65.68	66.23	64.44	65.32	65.03	-0.19%	45,570
Jun 9, 2026	67.10	67.49	65.48	65.44	65.15	-0.90%	68,038
Jun 8, 2026	64.85	66.28	64.71	66.04	65.74	0.02%	72,592
Jun 5, 2026	67.50	67.71	65.96	66.02	65.73	-4.23%	68,059
Jun 4, 2026	69.10	69.10	68.16	68.94	68.63	-1.31%	45,473
Jun 3, 2026	70.35	70.61	69.61	69.85	69.54	-1.25%	148,107
Jun 2, 2026	70.06	70.79	70.01	70.74	70.42	1.48%	35,659
Jun 1, 2026	69.38	70.05	69.16	69.71	69.40	1.45%	27,038
May 29, 2026	68.80	69.02	68.50	68.71	68.40	0.54%	50,085
May 28, 2026	67.19	68.45	67.07	68.34	68.04	0.46%	90,087
May 27, 2026	67.50	69.01	67.50	68.03	67.73	0.30%	44,057
May 26, 2026	67.40	68.13	67.24	67.83	67.53	2.91%	21,215
May 22, 2026	65.90	66.16	65.47	65.91	65.62	1.35%	23,725
May 21, 2026	65.65	65.65	64.97	65.03	64.74	-0.14%	65,238
May 20, 2026	64.07	65.40	63.97	65.12	64.83	2.05%	58,497
May 19, 2026	64.42	64.62	63.54	63.81	63.53	-1.59%	27,374
May 18, 2026	64.92	65.78	64.75	64.84	64.55	-0.55%	34,342
May 15, 2026	65.51	67.10	64.72	65.20	64.91	-3.25%	33,302
May 14, 2026	67.12	67.55	66.75	67.39	67.09	0.57%	23,850
May 13, 2026	66.61	67.03	66.17	67.01	66.70	2.69%	39,399
May 12, 2026	66.34	66.43	65.03	65.25	64.96	-3.87%	149,315
May 11, 2026	67.35	67.91	67.23	67.88	67.57	0.50%	24,533
May 8, 2026	66.77	67.64	66.53	67.54	67.23	0.76%	136,444
May 7, 2026	67.57	67.81	66.97	67.03	66.73	0.01%	51,684
May 6, 2026	66.02	67.43	65.92	67.02	66.72	2.80%	112,867
May 5, 2026	64.09	65.33	64.04	65.20	64.90	1.28%	31,774
May 4, 2026	64.39	64.98	64.09	64.37	64.08	0.51%	14,590
May 1, 2026	63.11	64.41	63.11	64.04	63.76	1.39%	1,435
Apr 30, 2026	62.39	63.17	62.10	63.17	62.88	0.69%	184,412
Apr 29, 2026	63.36	63.40	62.66	62.73	62.45	0.19%	28,154
Apr 28, 2026	63.20	63.29	62.43	62.61	62.33	-1.41%	90,776
Apr 27, 2026	63.63	63.93	63.51	63.51	63.22	0.22%	13,950
Apr 24, 2026	62.83	63.46	62.69	63.37	63.08	0.65%	31,338
Apr 23, 2026	62.59	62.96	62.27	62.96	62.67	-0.36%	67,511
Apr 22, 2026	62.95	63.18	62.76	63.18	62.90	0.83%	13,285
Apr 21, 2026	63.40	63.47	62.66	62.66	62.38	-0.61%	16,295
Apr 20, 2026	62.70	63.17	62.49	63.04	62.76	-1.11%	79,403
Apr 17, 2026	62.10	64.04	62.03	63.75	63.46	2.25%	16,229
Apr 16, 2026	62.63	62.72	61.94	62.35	62.07	0.58%	47,263
Apr 15, 2026	61.76	62.14	61.58	61.99	61.71	0.38%	141,391
Apr 14, 2026	61.16	61.84	61.13	61.75	61.47	2.73%	16,454
Apr 13, 2026	59.71	60.15	59.62	60.11	59.84	-0.42%	31,512
Apr 10, 2026	60.14	60.51	60.08	60.37	60.10	1.25%	14,511