LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	61.25	61.29	60.60	60.63	60.63	-2.46%	63,437
Oct 29, 2026	61.86	62.38	61.82	62.16	62.16	-1.09%	93,606
Oct 28, 2026	62.86	62.95	62.64	62.84	62.84	1.09%	360,820
Oct 27, 2026	61.40	62.26	61.39	62.16	62.16	1.33%	118,764
Oct 26, 2026	60.83	61.52	60.55	61.34	61.34	-0.27%	56,577
Oct 23, 2026	61.43	61.60	61.17	61.51	61.51	0.41%	133,825
Oct 22, 2026	61.62	61.89	61.23	61.25	61.25	-2.95%	158,466
Oct 21, 2026	63.00	63.34	62.87	63.11	63.11	0.55%	27,629
Oct 20, 2026	62.50	63.14	62.03	62.77	62.77	-0.67%	33,339
Oct 19, 2026	63.29	63.37	62.97	63.19	63.19	0.52%	131,921
Oct 16, 2026	63.15	63.35	62.79	62.87	62.87	-0.61%	256,308
Oct 15, 2026	62.53	63.26	62.35	63.26	63.26	-1.19%	79,090
Oct 14, 2026	64.89	64.89	64.02	64.02	64.02	-1.42%	27,069
Oct 13, 2026	64.84	65.12	64.71	64.94	64.94	-1.05%	65,612
Oct 12, 2026	66.24	66.29	65.58	65.63	65.63	-0.68%	25,259
Oct 9, 2026	66.26	66.47	66.07	66.08	66.08	0.55%	50,852
Oct 8, 2026	65.93	66.09	65.62	65.72	65.72	-1.59%	137,069
Oct 7, 2026	67.22	67.22	66.40	66.79	66.79	-1.69%	488,854
Oct 6, 2026	67.97	68.31	67.79	67.94	67.94	-0.29%	206,594
Oct 5, 2026	67.73	68.21	67.65	68.14	68.14	1.83%	131,582
Oct 2, 2026	66.53	67.33	66.57	66.91	66.91	1.75%	60,787
Oct 1, 2026	66.51	66.66	65.76	65.76	65.76	-0.85%	73,616
Sep 30, 2026	66.51	66.84	66.23	66.33	66.33	-0.61%	114,608
Sep 29, 2026	66.56	66.88	66.48	66.73	66.73	0.69%	72,177
Sep 28, 2026	66.91	66.83	66.20	66.27	66.27	-1.52%	67,672
Sep 25, 2026	67.20	67.55	67.10	67.30	67.30	0.94%	9,939
Sep 24, 2026	67.07	67.32	66.67	66.67	66.67	-1.23%	93,956
Sep 23, 2026	68.01	68.20	67.37	67.50	67.50	-1.01%	66,247
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