LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	69.38	70.05	69.16	69.71	69.71	1.45%	27,038
May 29, 2026	68.80	69.02	68.50	68.71	68.71	0.54%	50,085
May 28, 2026	67.19	68.45	67.07	68.34	68.34	0.46%	90,087
May 27, 2026	67.50	69.01	67.50	68.03	68.03	0.30%	44,057
May 26, 2026	67.40	68.13	67.24	67.83	67.83	2.91%	21,215
May 22, 2026	65.90	66.16	65.47	65.91	65.91	1.35%	23,725
May 21, 2026	65.65	65.65	64.97	65.03	65.03	-0.14%	65,101
May 20, 2026	64.07	65.40	63.97	65.12	65.12	2.05%	58,497
May 19, 2026	64.42	64.62	63.54	63.81	63.81	-1.59%	27,374
May 18, 2026	64.92	65.78	64.75	64.84	64.84	-0.55%	34,342
May 15, 2026	65.51	67.10	64.72	65.20	65.20	-3.25%	33,302
May 14, 2026	67.12	67.55	66.75	67.39	67.39	0.57%	23,850
May 13, 2026	66.61	67.01	66.25	67.01	67.01	2.69%	30,895
May 12, 2026	66.34	66.43	65.03	65.25	65.25	-3.87%	149,315
May 11, 2026	67.35	67.91	67.23	67.88	67.88	0.50%	24,533
May 8, 2026	66.77	67.59	66.53	67.54	67.54	0.76%	136,088
May 7, 2026	67.49	67.81	66.97	67.03	67.03	0.01%	48,936
May 6, 2026	66.02	67.43	65.92	67.02	67.02	2.80%	112,867
May 5, 2026	64.09	65.33	64.04	65.20	65.20	1.28%	31,774
May 4, 2026	64.39	64.98	64.09	64.37	64.37	0.51%	14,590
May 1, 2026	63.11	64.41	63.11	64.04	64.04	1.39%	1,435
Apr 30, 2026	62.31	63.17	62.35	63.17	63.17	0.69%	184,410
Apr 29, 2026	63.36	63.40	62.66	62.73	62.73	0.19%	28,154
Apr 28, 2026	63.20	63.27	62.43	62.61	62.61	-1.41%	90,761
Apr 27, 2026	63.63	63.93	63.51	63.51	63.51	0.22%	13,950
Apr 24, 2026	62.87	63.44	62.69	63.37	63.37	0.65%	31,185
Apr 23, 2026	62.59	62.96	62.27	62.96	62.96	-0.36%	67,511
Apr 22, 2026	62.95	63.18	62.76	63.18	63.18	0.83%	13,285
Apr 21, 2026	63.40	63.46	62.66	62.66	62.66	-0.61%	16,193
Apr 20, 2026	62.70	63.17	62.49	63.04	63.04	-1.11%	79,403
Apr 17, 2026	62.10	64.00	62.08	63.75	63.75	2.25%	16,231
Apr 16, 2026	62.63	62.72	61.94	62.35	62.35	0.58%	47,263
Apr 15, 2026	61.76	62.14	61.58	61.99	61.99	0.38%	141,391
Apr 14, 2026	61.16	61.84	61.13	61.75	61.75	2.73%	16,454
Apr 13, 2026	59.71	60.15	59.62	60.11	60.11	-0.42%	31,512
Apr 10, 2026	60.14	60.48	60.12	60.37	60.37	1.25%	14,506
Apr 9, 2026	59.62	59.84	59.19	59.62	59.62	-0.61%	119,402
Apr 8, 2026	59.96	60.69	59.84	59.99	59.99	6.55%	62,241
Apr 7, 2026	57.15	58.00	56.15	56.30	56.30	0.08%	64,587
Apr 2, 2026	55.50	56.55	55.24	56.26	56.26	-1.90%	24,507
Apr 1, 2026	57.22	57.38	56.69	57.35	57.35	4.15%	133,284
Mar 31, 2026	54.35	55.26	54.14	55.06	55.06	0.19%	102,644
Mar 30, 2026	55.10	55.36	54.62	54.96	54.96	-0.22%	102,914
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	-1.76%	218,568