IDOX plc (AIM:IDOX)
London
· Delayed Price · Currency is GBP · Price in GBX 71.20
0.00 (0.00%)
Apr 28, 2026, 4:35 PM GMT
IDOX plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.40 | 71.40 | 71.20 | 71.30 | - | 0.14% | 133,175 |
| Apr 27, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | - | 91,222 |
| Apr 24, 2026 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | -0.56% | 345,495 |
| Apr 23, 2026 | 71.30 | 71.60 | 71.20 | 71.60 | 71.60 | - | 154,666 |
| Apr 22, 2026 | 71.60 | 71.60 | 71.40 | 71.60 | 71.60 | - | 187,295 |
| Apr 21, 2026 | 71.40 | 71.60 | 71.20 | 71.60 | 71.60 | 0.28% | 228,147 |
| Apr 20, 2026 | 71.20 | 71.40 | 71.20 | 71.40 | 71.40 | - | 104,994 |
| Apr 17, 2026 | 71.20 | 71.40 | 71.20 | 71.40 | 71.40 | - | 221,998 |
| Apr 16, 2026 | 71.20 | 71.60 | 71.20 | 71.40 | 71.40 | 1.42% | 5,998,695 |
| Apr 15, 2026 | 70.60 | 70.60 | 69.93 | 70.40 | 70.40 | 0.86% | 720,428 |
| Apr 14, 2026 | 70.20 | 70.60 | 69.80 | 69.80 | 69.80 | -0.85% | 2,350,037 |
| Apr 13, 2026 | 70.40 | 70.60 | 70.40 | 70.40 | 70.40 | - | 1,624,838 |
| Apr 10, 2026 | 70.60 | 70.60 | 70.40 | 70.40 | 70.40 | - | 53,030 |
| Apr 9, 2026 | 70.60 | 70.80 | 70.20 | 70.40 | 70.40 | 0.28% | 225,346 |
| Apr 8, 2026 | 70.00 | 70.60 | 69.80 | 70.20 | 70.20 | 0.29% | 313,040 |
| Apr 7, 2026 | 69.80 | 71.00 | 69.40 | 70.00 | 70.00 | 0.14% | 385,986 |
| Apr 2, 2026 | 72.00 | 72.00 | 69.40 | 69.90 | 69.90 | -0.14% | 30,881 |
| Apr 1, 2026 | 70.00 | 70.40 | 69.40 | 70.00 | 70.00 | -0.28% | 1,028,810 |
| Mar 31, 2026 | 70.00 | 70.40 | 70.00 | 70.20 | 70.20 | 0.29% | 336,710 |
| Mar 30, 2026 | 70.00 | 70.40 | 69.80 | 70.00 | 70.00 | -0.28% | 2,231,209 |
| Mar 27, 2026 | 70.20 | 70.60 | 70.20 | 70.20 | 70.20 | -0.28% | 89,191 |
| Mar 26, 2026 | 70.60 | 70.60 | 70.20 | 70.40 | 70.40 | - | 372,281 |
| Mar 25, 2026 | 70.40 | 71.00 | 70.02 | 70.40 | 70.40 | 0.28% | 3,579,495 |
| Mar 24, 2026 | 70.20 | 70.80 | 70.20 | 70.20 | 70.20 | - | 261,022 |
| Mar 23, 2026 | 70.40 | 71.00 | 70.20 | 70.20 | 70.20 | -0.57% | 479,482 |
| Mar 20, 2026 | 71.00 | 71.00 | 70.22 | 70.60 | 70.60 | -0.28% | 94,415 |
| Mar 19, 2026 | 70.80 | 71.00 | 70.20 | 70.80 | 70.80 | 0.57% | 431,636 |
| Mar 18, 2026 | 70.40 | 71.00 | 70.40 | 70.40 | 70.40 | - | 390,253 |
| Mar 17, 2026 | 70.40 | 70.60 | 70.40 | 70.40 | 70.40 | - | 3,463,352 |
| Mar 16, 2026 | 71.00 | 71.00 | 70.40 | 70.40 | 70.40 | -0.85% | 273,358 |
| Mar 13, 2026 | 71.00 | 71.00 | 70.40 | 71.00 | 71.00 | 0.85% | 222,462 |
| Mar 12, 2026 | 71.20 | 71.20 | 70.40 | 70.40 | 70.40 | -0.56% | 1,169,936 |
| Mar 11, 2026 | 70.40 | 70.80 | 70.06 | 70.80 | 70.80 | 0.57% | 581,784 |
| Mar 10, 2026 | 71.00 | 71.00 | 70.40 | 70.40 | 70.40 | -0.28% | 174,685 |
| Mar 9, 2026 | 70.00 | 71.00 | 70.00 | 70.60 | 70.60 | - | 258,932 |
| 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 | - | 200,096 |
| Mar 3, 2026 | 70.80 | 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 | 71.60 | 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% | 259,244 |
| Feb 11, 2026 | 71.00 | 71.00 | 70.80 | 71.00 | 71.00 | 0.28% | 312,818 |
| Feb 10, 2026 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | -0.28% | 1,866,495 |
| Feb 9, 2026 | 71.00 | 71.00 | 70.80 | 71.00 | 71.00 | - | 341,537 |
| Feb 6, 2026 | 70.80 | 71.00 | 70.60 | 71.00 | 71.00 | 0.28% | 114,910,200 |
| 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 | 71.00 | 71.20 | 70.80 | 71.20 | 71.20 | - | 3,412,376 |
| Jan 20, 2026 | 71.00 | 71.20 | 70.90 | 71.20 | 71.20 | - | 579,165 |
| 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% | 212,897 |
| 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 | - | 714,206 |
| Jan 8, 2026 | 71.00 | 71.20 | 69.00 | 71.00 | 71.00 | - | 1,511,664 |
| Jan 7, 2026 | 71.00 | 71.20 | 69.20 | 71.00 | 71.00 | -0.28% | 18,799,510 |
| 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 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 193,383 |
| Dec 24, 2025 | 67.20 | 69.00 | 67.00 | 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 | 65.40 | 66.37 | 65.00 | 65.40 | 65.40 | -0.91% | 302,750 |
| Dec 17, 2025 | 67.40 | 68.20 | 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 | - | 5,217,502 |
| 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 | 70.80 | 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 |