LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	62.99	63.01	62.25	62.70	62.52	-0.29%	22,649
Feb 26, 2026	63.66	63.81	62.32	62.88	62.70	-0.83%	58,000
Feb 25, 2026	63.15	63.60	63.10	63.41	63.22	0.85%	34,572
Feb 24, 2026	62.21	62.93	62.13	62.88	62.69	1.51%	67,403
Feb 23, 2026	62.06	62.36	61.69	61.94	61.76	-0.30%	83,303
Feb 20, 2026	61.30	62.13	61.11	62.12	61.94	1.84%	68,109
Feb 19, 2026	61.56	61.57	60.84	61.00	60.82	-1.12%	235,977
Feb 18, 2026	61.21	61.69	61.12	61.69	61.51	1.29%	12,681
Feb 17, 2026	61.04	61.10	60.38	60.91	60.73	-0.30%	13,274
Feb 16, 2026	61.45	61.92	61.06	61.09	60.91	0.18%	95,154
Feb 13, 2026	60.93	61.10	60.23	60.98	60.80	-0.19%	39,493
Feb 12, 2026	61.67	62.07	60.91	61.10	60.92	-0.38%	67,241
Feb 11, 2026	61.06	61.50	61.00	61.33	61.15	0.81%	34,736
Feb 10, 2026	60.64	61.09	60.58	60.84	60.66	0.31%	81,170
Feb 9, 2026	60.18	60.74	59.77	60.65	60.47	1.21%	60,975
Feb 6, 2026	58.75	59.92	58.63	59.92	59.74	1.67%	366,021
Feb 5, 2026	59.33	59.56	58.44	58.93	58.76	-0.55%	44,041
Feb 4, 2026	60.23	60.25	59.28	59.26	59.09	-0.95%	53,577
Feb 3, 2026	59.97	60.45	59.76	59.83	59.66	1.01%	56,507
Feb 2, 2026	58.18	59.23	58.00	59.23	59.06	-0.47%	63,884
Jan 30, 2026	59.79	60.18	59.50	59.51	59.34	-0.92%	44,386
Jan 29, 2026	61.03	61.09	59.70	60.07	59.89	-0.69%	92,021
Jan 28, 2026	61.02	61.45	60.44	60.49	60.31	0.42%	116,162
Jan 27, 2026	59.75	60.24	59.58	60.24	60.06	1.58%	58,875
Jan 26, 2026	58.93	59.41	58.90	59.30	59.13	0.77%	37,716
Jan 23, 2026	58.74	58.88	58.46	58.85	58.67	-0.11%	36,260
Jan 22, 2026	58.34	58.94	58.22	58.91	58.74	0.98%	23,174
Jan 21, 2026	57.83	58.42	57.72	58.34	58.17	1.06%	12,305
Jan 20, 2026	57.78	58.08	57.30	57.73	57.56	-0.61%	15,143
Jan 19, 2026	57.97	58.16	57.84	58.08	57.91	0.43%	73,362
Jan 16, 2026	58.12	58.18	57.68	57.83	57.66	-0.99%	104,171
Jan 15, 2026	57.93	58.41	57.92	58.41	58.24	1.06%	111,562
Jan 14, 2026	57.88	57.94	57.52	57.80	57.63	0.07%	71,127
Jan 13, 2026	57.58	58.00	57.50	57.76	57.59	-0.15%	42,828
Jan 12, 2026	57.33	57.88	57.17	57.84	57.67	1.33%	29,642
Jan 9, 2026	56.78	57.10	56.71	57.08	56.91	0.48%	25,163
Jan 8, 2026	56.80	57.02	56.78	56.81	56.64	-0.53%	129,791
Jan 7, 2026	57.17	57.27	56.97	57.11	56.94	-0.55%	58,376
Jan 6, 2026	57.16	57.55	56.88	57.42	57.26	0.86%	75,672
Jan 5, 2026	56.68	56.94	56.46	56.94	56.77	1.38%	129,984
Jan 2, 2026	55.96	56.23	55.89	56.16	56.00	2.13%	12,728
Dec 31, 2025	54.90	55.03	54.84	54.99	54.83	-0.19%	2,446
Dec 30, 2025	54.84	55.10	54.35	55.10	54.94	0.85%	44,311
Dec 29, 2025	54.65	54.83	54.56	54.63	54.47	0.09%	45,950
Dec 24, 2025	54.50	54.58	54.42	54.58	54.42	0.60%	9,655
Dec 23, 2025	54.08	54.26	54.02	54.26	54.10	0.30%	98,563
Dec 22, 2025	54.02	54.31	53.56	54.10	53.94	0.31%	44,830
Dec 19, 2025	53.44	53.94	53.36	53.93	53.78	0.70%	39,255
Dec 18, 2025	52.99	53.56	52.95	53.56	53.40	1.43%	47,088
Dec 17, 2025	53.29	53.39	52.81	52.81	52.65	-0.37%	18,888
Dec 16, 2025	53.06	53.22	52.93	53.00	52.85	-1.49%	25,551
Dec 15, 2025	53.71	54.01	53.60	53.81	53.65	0.50%	20,147
Dec 12, 2025	54.31	54.38	53.54	53.54	53.38	-1.04%	52,586
Dec 11, 2025	53.73	54.15	53.66	54.10	53.94	-0.13%	41,221
Dec 10, 2025	54.12	54.45	54.02	54.17	53.87	0.36%	18,878
Dec 9, 2025	53.91	54.26	53.54	53.98	53.67	-0.19%	15,005
Dec 8, 2025	54.24	54.38	53.99	54.08	53.78	-0.38%	31,594
Dec 5, 2025	54.37	54.59	54.28	54.28	53.98	0.83%	48,819
Dec 4, 2025	53.87	53.93	53.77	53.84	53.53	0.24%	43,744
Dec 3, 2025	53.60	53.86	53.57	53.71	53.40	0.13%	28,024