LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	62.05	62.17	61.77	61.86	-	-1.53%	24,917
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
Jun 22, 2026	70.75	71.48	70.61	71.19	71.19	1.68%	19,577
Jun 19, 2026	70.17	70.35	69.89	70.01	70.01	-0.87%	35,967
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