IDOX plc (AIM:IDOX)
London
· Delayed Price · Currency is GBP · Price in GBX 70.60
0.00 (0.00%)
At close: Mar 6, 2026
IDOX plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.80 | 71.00 | 70.41 | 70.60 | 70.60 | - | 650,476 |
| Mar 5, 2026 | 70.60 | 71.00 | 70.60 | 70.60 | 70.60 | - | 97,408 |
| Mar 4, 2026 | 70.60 | 71.20 | 70.60 | 70.60 | 70.60 | - | 161,481 |
| Mar 3, 2026 | 70.60 | 71.00 | 70.40 | 70.60 | 70.60 | -0.28% | 1,919,826 |
| Mar 2, 2026 | 70.80 | 71.60 | 70.80 | 70.80 | 70.80 | - | 91,978 |
| Feb 27, 2026 | 71.00 | 71.20 | 70.60 | 70.80 | 70.80 | 0.28% | 157,222 |
| Feb 26, 2026 | 71.20 | 71.20 | 70.60 | 70.60 | 70.60 | - | 1,789,502 |
| Feb 25, 2026 | 71.00 | 71.20 | 70.60 | 70.60 | 70.60 | - | 2,082,803 |
| Feb 24, 2026 | 71.00 | 71.00 | 70.60 | 70.60 | 70.60 | - | 9,490,994 |
| Feb 23, 2026 | 70.80 | 71.20 | 70.60 | 70.60 | 70.60 | -0.28% | 2,351,906 |
| Feb 20, 2026 | 70.60 | 71.00 | 70.40 | 70.80 | 70.80 | 0.28% | 1,101,341 |
| Feb 19, 2026 | 70.60 | 71.20 | 70.60 | 70.60 | 70.60 | - | 2,261,897 |
| Feb 18, 2026 | 70.60 | 71.00 | 69.80 | 70.60 | 70.60 | - | 463,819 |
| Feb 17, 2026 | 71.20 | 71.20 | 70.60 | 70.60 | 70.60 | -0.70% | 19,764,200 |
| Feb 16, 2026 | 70.80 | 72.00 | 70.80 | 71.10 | 71.10 | -0.14% | 201,681 |
| Feb 13, 2026 | 71.00 | 71.20 | 70.80 | 71.20 | 71.20 | 0.56% | 592,902 |
| Feb 12, 2026 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | -0.28% | 88,405 |
| Feb 11, 2026 | 71.00 | 71.00 | 70.80 | 71.00 | 71.00 | 0.28% | 312,818 |
| Feb 10, 2026 | 70.80 | 71.00 | 70.80 | 70.80 | 70.80 | -0.28% | 1,866,494 |
| Feb 9, 2026 | 71.00 | 71.00 | 70.80 | 71.00 | 71.00 | - | 341,536 |
| Feb 6, 2026 | 70.80 | 71.00 | 70.60 | 71.00 | 71.00 | 0.28% | 114,910,293 |
| Feb 5, 2026 | 71.20 | 71.20 | 70.80 | 70.80 | 70.80 | - | 305,920 |
| Feb 4, 2026 | 70.80 | 71.20 | 70.80 | 70.80 | 70.80 | - | 48,520 |
| Feb 3, 2026 | 70.80 | 71.20 | 70.80 | 70.80 | 70.80 | - | 122,936 |
| Feb 2, 2026 | 70.80 | 71.80 | 70.80 | 70.80 | 70.80 | - | 398,970 |
| Jan 30, 2026 | 71.20 | 71.20 | 70.80 | 70.80 | 70.80 | - | 255,336 |
| Jan 29, 2026 | 72.00 | 72.00 | 70.80 | 70.80 | 70.80 | - | 56,260,960 |
| Jan 28, 2026 | 71.00 | 71.20 | 70.73 | 70.80 | 70.80 | - | 8,177,042 |
| Jan 27, 2026 | 71.20 | 71.20 | 70.80 | 70.80 | 70.80 | -0.28% | 6,348,302 |
| Jan 26, 2026 | 70.60 | 71.20 | 70.60 | 71.00 | 71.00 | -0.28% | 242,397 |
| Jan 23, 2026 | 71.00 | 71.20 | 70.20 | 71.20 | 71.20 | - | 14,227,140 |
| Jan 22, 2026 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | - | 5,542,843 |
| Jan 21, 2026 | 71.17 | 71.20 | 70.80 | 71.20 | 71.20 | - | 2,708,151 |
| Jan 20, 2026 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | - | 329,165 |
| Jan 19, 2026 | 71.00 | 71.20 | 70.80 | 71.20 | 71.20 | - | 1,034,576 |
| Jan 16, 2026 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | 0.28% | 212,896 |
| Jan 15, 2026 | 71.20 | 71.20 | 70.93 | 71.00 | 71.00 | -0.28% | 8,209,765 |
| Jan 14, 2026 | 71.00 | 71.20 | 70.89 | 71.20 | 71.20 | - | 5,928,307 |
| Jan 13, 2026 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | - | 763,786 |
| Jan 12, 2026 | 69.00 | 71.20 | 69.00 | 71.20 | 71.20 | 0.28% | 771,160 |
| Jan 9, 2026 | 71.00 | 71.20 | 71.00 | 71.00 | 71.00 | - | 714,194 |
| Jan 8, 2026 | 69.00 | 71.20 | 70.80 | 71.00 | 71.00 | - | 1,408,539 |
| Jan 7, 2026 | 69.20 | 71.20 | 70.80 | 71.00 | 71.00 | -0.28% | 18,799,509 |
| Jan 6, 2026 | 71.20 | 71.40 | 71.05 | 71.20 | 71.20 | - | 4,110,032 |
| Jan 5, 2026 | 69.20 | 72.00 | 67.20 | 71.20 | 71.20 | 3.19% | 2,562,006 |
| Jan 2, 2026 | 68.80 | 70.00 | 67.43 | 69.00 | 69.00 | 0.29% | 258,422 |
| Dec 31, 2025 | 66.00 | 68.80 | 66.00 | 68.80 | 68.80 | 0.88% | 40,915 |
| Dec 30, 2025 | 68.00 | 68.20 | 67.00 | 68.20 | 68.20 | 0.29% | 65,600 |
| Dec 29, 2025 | 69.00 | 68.00 | 67.00 | 68.00 | 68.00 | -1.45% | 193,383 |
| Dec 24, 2025 | 67.20 | 69.00 | 67.20 | 69.00 | 69.00 | 2.68% | 75,533 |
| Dec 23, 2025 | 67.20 | 68.78 | 67.00 | 67.20 | 67.20 | -1.18% | 651,534 |
| Dec 22, 2025 | 66.00 | 68.80 | 64.60 | 68.00 | 68.00 | 4.62% | 542,305 |
| Dec 19, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -0.61% | 14,813,320 |
| Dec 18, 2025 | 66.37 | 65.40 | 65.00 | 65.40 | 65.40 | -0.91% | 302,750 |
| Dec 17, 2025 | 68.20 | 67.40 | 66.00 | 66.00 | 66.00 | -2.37% | 2,515,001 |
| Dec 16, 2025 | 68.40 | 71.00 | 67.60 | 67.60 | 67.60 | -1.46% | 911,223 |
| Dec 15, 2025 | 68.60 | 69.02 | 68.60 | 68.60 | 68.60 | - | 5,138,113 |
| Dec 12, 2025 | 68.60 | 68.78 | 68.60 | 68.60 | 68.60 | - | 9,907,407 |
| Dec 11, 2025 | 69.00 | 69.60 | 68.60 | 68.60 | 68.60 | -0.29% | 854,400 |
| Dec 10, 2025 | 68.80 | 70.00 | 68.80 | 68.80 | 68.80 | -0.58% | 296,845 |
| Dec 9, 2025 | 68.80 | 69.60 | 68.80 | 69.20 | 69.20 | 0.58% | 1,643,819 |
| Dec 8, 2025 | 69.00 | 69.60 | 68.80 | 68.80 | 68.80 | -0.29% | 476,233 |
| Dec 5, 2025 | 69.00 | 69.00 | 68.80 | 69.00 | 69.00 | 0.29% | 145,961 |
| Dec 4, 2025 | 68.20 | 68.80 | 68.20 | 68.80 | 68.80 | - | 328,715 |
| Dec 3, 2025 | 69.00 | 70.00 | 68.60 | 68.80 | 68.80 | -0.29% | 265,541 |
| Dec 2, 2025 | 69.00 | 69.51 | 68.60 | 69.00 | 69.00 | -0.58% | 1,918,855 |
| Dec 1, 2025 | 69.60 | 70.40 | 69.40 | 69.40 | 69.40 | -0.29% | 501,160 |
| Nov 28, 2025 | 69.80 | 70.00 | 69.60 | 69.60 | 69.60 | -0.29% | 2,945,068 |
| Nov 27, 2025 | 70.00 | 70.20 | 69.80 | 69.80 | 69.80 | -0.57% | 524,515 |
| Nov 26, 2025 | 70.00 | 70.40 | 70.00 | 70.20 | 70.20 | 0.29% | 835,991 |
| Nov 25, 2025 | 69.80 | 70.40 | 69.80 | 70.00 | 70.00 | 0.29% | 7,385,039 |
| Nov 24, 2025 | 69.80 | 70.20 | 69.80 | 69.80 | 69.80 | - | 653,889 |
| Nov 21, 2025 | 70.20 | 70.40 | 69.80 | 69.80 | 69.80 | -0.57% | 3,415,233 |
| Nov 20, 2025 | 70.20 | 70.66 | 70.00 | 70.20 | 70.20 | -0.85% | 3,801,226 |
| Nov 19, 2025 | 70.60 | 70.80 | 70.50 | 70.80 | 70.80 | 0.28% | 1,702,616 |
| Nov 18, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | - | 1,917,542 |
| Nov 17, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | -0.28% | 189,308 |
| Nov 14, 2025 | 70.60 | 70.80 | 70.60 | 70.80 | 70.80 | 0.28% | 1,315,642 |
| Nov 13, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | -0.28% | 1,553,636 |
| Nov 12, 2025 | 70.60 | 70.80 | 70.60 | 70.80 | 70.80 | 0.28% | 376,854 |
| Nov 11, 2025 | 70.60 | 70.75 | 70.60 | 70.60 | 70.60 | - | 985,872 |
| Nov 10, 2025 | 70.80 | 70.80 | 70.60 | 70.60 | 70.60 | - | 3,650,812 |
| Nov 7, 2025 | 70.60 | 71.00 | 70.60 | 70.60 | 70.60 | -0.28% | 885,559 |
| Nov 6, 2025 | 70.60 | 71.00 | 70.60 | 70.80 | 70.80 | -0.28% | 433,404 |
| Nov 5, 2025 | 70.60 | 71.00 | 70.60 | 71.00 | 71.00 | 0.57% | 609,395 |
| Nov 4, 2025 | 70.60 | 71.00 | 70.60 | 70.60 | 70.60 | - | 3,369,417 |
| Nov 3, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | - | 380,908 |
| Oct 31, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | - | 349,809 |
| Oct 30, 2025 | 70.60 | 71.00 | 70.60 | 70.60 | 70.60 | - | 1,716,692 |
| Oct 29, 2025 | 70.60 | 70.80 | 70.60 | 70.60 | 70.60 | - | 1,109,115 |
| Oct 28, 2025 | 70.00 | 70.80 | 70.00 | 70.60 | 70.60 | 25.18% | 3,568,566 |
| Oct 27, 2025 | 55.60 | 58.00 | 55.50 | 56.40 | 56.40 | 1.44% | 331,957 |
| Oct 24, 2025 | 55.00 | 57.50 | 54.00 | 55.60 | 55.60 | -0.36% | 280,161 |
| Oct 23, 2025 | 58.60 | 58.60 | 55.31 | 55.80 | 55.80 | 2.20% | 232,889 |
| Oct 22, 2025 | 57.00 | 58.80 | 54.20 | 54.60 | 54.60 | -0.36% | 770,055 |
| Oct 21, 2025 | 54.20 | 56.80 | 54.20 | 54.80 | 54.80 | -1.08% | 283,427 |
| Oct 20, 2025 | 54.40 | 56.80 | 54.00 | 55.40 | 55.40 | 0.73% | 189,084 |
| Oct 17, 2025 | 54.00 | 56.60 | 53.20 | 55.00 | 55.00 | -0.36% | 376,557 |
| Oct 16, 2025 | 55.20 | 57.00 | 54.60 | 55.20 | 55.20 | -0.36% | 572,034 |
| Oct 15, 2025 | 54.20 | 57.00 | 54.10 | 55.40 | 55.40 | 0.73% | 422,018 |