LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	66.34	66.43	65.10	65.25	-	-3.87%	148,975
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	0.23%	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	2.72%	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	-0.62%	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	-2.05%	218,568
Mar 18, 2026	59.56	59.57	58.14	58.14	57.97	-1.00%	80,380
Mar 17, 2026	58.33	59.03	58.23	58.73	58.56	1.22%	12,089
Mar 16, 2026	57.43	58.51	57.00	58.02	57.85	1.76%	305,954
Mar 13, 2026	57.03	58.00	56.72	57.02	56.85	-0.67%	429,996
Mar 12, 2026	58.68	58.69	56.95	57.40	57.23	-2.36%	81,861
Mar 11, 2026	59.08	59.18	58.51	58.79	58.62	-1.33%	45,007
Mar 10, 2026	59.00	59.58	58.44	59.58	59.41	3.33%	25,876
Mar 9, 2026	56.85	57.66	56.33	57.66	57.49	0.26%	55,597
Mar 6, 2026	58.86	58.91	56.84	57.51	57.34	-0.29%	39,439
Mar 5, 2026	58.86	59.20	57.34	57.68	57.51	-2.16%	103,811
Mar 4, 2026	57.78	59.12	57.19	58.95	58.78	1.82%	50,510
Mar 3, 2026	59.88	60.18	56.91	57.90	57.73	-5.36%	142,971
Mar 2, 2026	61.62	62.00	60.88	61.17	61.00	-2.44%	49,926