IDOX (IDOX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IDOX

Date Open High Low Close* Volume
23/12/2025 67.20p 68.78p 67.00p 67.20p 651534
22/12/2025 66.00p 68.80p 64.60p 68.00p 542305
19/12/2025 65.00p 66.00p 64.00p 65.00p 14813329
18/12/2025 65.40p 66.37p 65.00p 65.40p 302750
17/12/2025 67.40p 68.20p 66.00p 66.00p 2515001
16/12/2025 68.40p 71.00p 67.60p 67.60p 911224
15/12/2025 68.60p 69.02p 68.60p 68.60p 2949689
12/12/2025 68.60p 68.78p 68.60p 68.60p 9809318
11/12/2025 69.00p 69.60p 68.60p 68.60p 854400
10/12/2025 68.80p 70.00p 68.80p 68.80p 231479
09/12/2025 68.80p 69.60p 68.80p 69.20p 1568038
08/12/2025 69.00p 69.60p 68.80p 68.80p 425404
05/12/2025 69.00p 69.00p 68.80p 69.00p 145961
04/12/2025 68.20p 70.80p 68.20p 68.80p 328715
03/12/2025 69.00p 70.00p 68.60p 68.80p 265541
02/12/2025 69.00p 69.51p 68.60p 69.00p 1918855
01/12/2025 69.60p 70.40p 69.40p 69.40p 501161
28/11/2025 69.80p 70.00p 69.60p 69.60p 2945068
27/11/2025 70.00p 70.20p 69.80p 69.80p 1243600
26/11/2025 70.00p 70.40p 70.00p 70.20p 835990
25/11/2025 69.80p 70.40p 69.80p 70.00p 7385038
24/11/2025 69.80p 70.20p 69.80p 69.80p 653889
21/11/2025 70.20p 70.40p 69.80p 69.80p 3415232
20/11/2025 70.20p 70.66p 70.00p 70.20p 3801226
19/11/2025 70.60p 70.80p 70.50p 70.80p 1702616
18/11/2025 70.60p 70.80p 70.60p 70.60p 1917542
17/11/2025 70.60p 70.80p 70.60p 70.60p 189308
14/11/2025 70.60p 70.80p 70.60p 70.80p 1315642
13/11/2025 70.60p 70.80p 70.60p 70.60p 1403636
12/11/2025 70.60p 70.80p 70.60p 70.80p 376853
11/11/2025 70.60p 70.74p 70.60p 70.60p 805871
10/11/2025 70.80p 70.80p 70.60p 70.60p 3650812
07/11/2025 70.60p 71.00p 70.60p 70.60p 844906
06/11/2025 70.60p 71.00p 70.60p 70.80p 358405
05/11/2025 70.60p 71.00p 70.60p 71.00p 609396
04/11/2025 70.60p 71.00p 70.60p 70.60p 3369416
03/11/2025 70.60p 70.80p 70.60p 70.60p 380906
31/10/2025 70.60p 70.80p 70.60p 70.60p 349807
30/10/2025 70.60p 71.00p 70.60p 70.60p 1662515
29/10/2025 70.60p 70.80p 70.60p 70.60p 1109115
28/10/2025 70.00p 70.80p 70.00p 70.60p 3568558
27/10/2025 55.60p 58.00p 55.50p 56.40p 331957
24/10/2025 55.00p 57.50p 54.00p 55.60p 280161
23/10/2025 58.60p 58.60p 55.31p 55.80p 232890
22/10/2025 57.00p 58.80p 54.20p 54.60p 770057
21/10/2025 54.20p 56.80p 54.20p 54.80p 283427
20/10/2025 54.40p 56.80p 54.00p 55.40p 189084
17/10/2025 54.00p 56.60p 53.20p 55.00p 376556
16/10/2025 55.20p 57.00p 54.60p 55.20p 572035
15/10/2025 54.20p 57.00p 54.10p 55.40p 422018
14/10/2025 55.40p 55.90p 54.00p 55.00p 2868605
13/10/2025 55.20p 58.80p 54.15p 55.00p 225413
10/10/2025 54.20p 58.00p 54.20p 54.60p 379351
09/10/2025 55.00p 55.80p 54.80p 55.00p 143745
08/10/2025 54.80p 57.40p 54.64p 55.00p 306467
07/10/2025 55.00p 55.40p 54.00p 54.60p 332433
06/10/2025 55.60p 58.40p 54.60p 54.60p 196538
03/10/2025 56.00p 58.80p 55.00p 55.00p 199026
02/10/2025 56.20p 58.80p 54.20p 55.60p 225470
01/10/2025 56.00p 57.00p 55.60p 56.30p 204070
30/09/2025 54.20p 56.20p 53.00p 55.80p 688781
29/09/2025 55.40p 55.60p 53.00p 54.20p 260632
26/09/2025 56.00p 56.00p 54.23p 55.40p 125586
25/09/2025 54.00p 55.20p 53.40p 54.00p 191144
24/09/2025 53.00p 55.60p 53.00p 54.00p 417374
23/09/2025 53.20p 56.00p 52.60p 53.80p 148383
22/09/2025 53.00p 56.00p 52.75p 53.00p 310285
19/09/2025 54.00p 55.80p 52.23p 53.20p 180571
18/09/2025 53.60p 55.23p 52.72p 53.40p 521375
17/09/2025 53.00p 55.10p 52.22p 53.80p 315931
16/09/2025 54.00p 55.00p 54.00p 53.00p 420368
15/09/2025 54.00p 55.00p 52.60p 55.00p 83764
12/09/2025 54.00p 56.26p 52.50p 54.00p 201044
11/09/2025 54.80p 55.20p 54.80p 54.00p 223087
10/09/2025 54.80p 57.62p 54.14p 55.20p 158154
09/09/2025 56.00p 56.80p 54.25p 54.80p 126593
08/09/2025 55.20p 56.91p 55.00p 56.00p 185568
05/09/2025 55.00p 57.40p 55.00p 57.00p 251636
04/09/2025 55.20p 57.80p 53.40p 55.40p 303668
03/09/2025 56.00p 56.40p 54.00p 54.80p 162323
02/09/2025 54.00p 56.20p 53.00p 54.80p 211406
01/09/2025 58.20p 61.40p 54.00p 54.40p 729228
29/08/2025 59.00p 59.70p 57.97p 57.60p 175313
28/08/2025 59.20p 61.40p 58.37p 60.60p 282519
27/08/2025 59.40p 60.50p 58.20p 59.20p 321000
26/08/2025 59.00p 61.80p 58.00p 59.40p 178159
22/08/2025 58.80p 59.50p 58.40p 59.40p 173470
21/08/2025 61.40p 61.40p 58.60p 59.80p 154741
20/08/2025 59.00p 60.80p 58.80p 60.00p 203692
19/08/2025 60.20p 62.80p 57.60p 59.80p 478220
18/08/2025 60.20p 61.28p 60.00p 60.20p 64306
15/08/2025 60.00p 62.80p 58.00p 62.80p 226499
14/08/2025 60.60p 61.60p 59.20p 60.20p 716536
13/08/2025 60.80p 62.80p 59.20p 60.60p 4683713
12/08/2025 61.00p 61.62p 60.00p 60.00p 1170186
11/08/2025 62.80p 64.60p 60.41p 61.00p 201374
08/08/2025 62.60p 63.37p 61.00p 61.20p 277838
07/08/2025 62.40p 63.90p 62.40p 62.60p 290088
06/08/2025 62.00p 63.05p 61.54p 62.40p 289906
05/08/2025 62.00p 62.60p 61.20p 62.00p 442456
04/08/2025 61.00p 62.00p 60.00p 61.40p 306298
01/08/2025 62.20p 62.80p 61.20p 62.00p 200322
31/07/2025 63.00p 65.00p 62.00p 62.00p 172890
30/07/2025 63.40p 64.27p 62.20p 63.20p 193787
29/07/2025 63.20p 64.60p 63.00p 64.40p 1195114
28/07/2025 64.00p 65.00p 62.00p 63.60p 492847
25/07/2025 64.80p 64.83p 62.40p 64.00p 709644
24/07/2025 64.60p 66.10p 63.00p 65.00p 331275
23/07/2025 64.40p 66.11p 63.00p 64.80p 1211380
22/07/2025 66.80p 67.00p 64.00p 64.20p 149400
21/07/2025 65.00p 67.00p 64.91p 65.40p 356321
18/07/2025 65.60p 66.55p 64.00p 64.60p 2223659
17/07/2025 66.00p 66.00p 65.80p 66.00p 1373498
16/07/2025 66.80p 66.80p 65.60p 66.00p 310112
15/07/2025 66.00p 67.00p 63.40p 65.80p 507708
14/07/2025 66.40p 68.00p 65.60p 66.00p 217365
11/07/2025 66.40p 66.45p 65.00p 66.00p 4618042
10/07/2025 65.60p 66.80p 65.28p 66.40p 367915
09/07/2025 66.00p 67.00p 65.20p 65.20p 2651663
08/07/2025 65.60p 66.00p 65.00p 66.00p 590713
07/07/2025 65.20p 65.96p 64.60p 65.60p 381044
04/07/2025 65.60p 67.00p 63.48p 65.20p 615798
03/07/2025 66.00p 66.00p 63.20p 65.40p 549590
02/07/2025 65.80p 66.80p 65.00p 66.00p 2144491
01/07/2025 67.00p 67.00p 65.20p 65.40p 279462
30/06/2025 65.60p 66.00p 65.20p 66.00p 328235
27/06/2025 66.00p 66.00p 64.37p 65.20p 715158
26/06/2025 65.00p 66.80p 64.40p 66.00p 2168783
25/06/2025 64.00p 65.00p 63.40p 64.40p 802726
24/06/2025 64.00p 65.00p 62.80p 64.00p 1299623
23/06/2025 62.60p 63.32p 62.20p 63.00p 326337
20/06/2025 63.00p 63.00p 61.53p 62.60p 453425
19/06/2025 63.00p 63.00p 61.20p 62.80p 526627
18/06/2025 63.00p 63.00p 60.00p 63.00p 157706
17/06/2025 63.00p 63.00p 61.00p 62.00p 698080
16/06/2025 63.00p 63.00p 60.87p 62.20p 131353
13/06/2025 63.00p 63.00p 61.00p 61.00p 208258
12/06/2025 60.00p 62.40p 59.00p 61.00p 365613
11/06/2025 59.60p 59.80p 57.80p 59.80p 785768
10/06/2025 60.00p 60.00p 57.00p 57.00p 208375
09/06/2025 60.00p 60.00p 58.40p 60.00p 385332
06/06/2025 60.00p 60.00p 58.00p 59.00p 744481
05/06/2025 59.60p 60.00p 56.20p 60.00p 174422
04/06/2025 59.60p 59.60p 56.40p 57.40p 484766
03/06/2025 59.60p 59.60p 56.40p 58.00p 1261012
02/06/2025 56.60p 58.00p 55.60p 56.40p 609159
30/05/2025 57.40p 59.00p 56.40p 56.40p 699826
29/05/2025 58.00p 59.80p 56.53p 57.40p 566642
28/05/2025 57.20p 60.00p 56.25p 60.00p 636501
27/05/2025 56.40p 59.80p 56.40p 56.40p 305694
23/05/2025 58.80p 59.40p 57.00p 58.40p 282175
22/05/2025 58.00p 58.80p 56.60p 57.00p 107757
21/05/2025 56.40p 59.00p 56.40p 59.00p 128668
20/05/2025 56.40p 58.80p 56.40p 56.40p 489829
19/05/2025 56.40p 58.80p 56.34p 57.40p 235042
16/05/2025 56.40p 57.58p 56.40p 56.40p 300519
15/05/2025 56.40p 58.40p 55.92p 56.40p 373588
14/05/2025 56.40p 57.00p 56.20p 56.20p 205033
13/05/2025 57.00p 57.75p 56.00p 56.40p 304001
12/05/2025 57.20p 59.00p 56.00p 56.20p 245821
09/05/2025 56.00p 58.80p 56.00p 58.00p 80005
08/05/2025 57.00p 58.80p 55.00p 55.00p 205726
07/05/2025 56.20p 58.00p 55.31p 56.80p 283028
06/05/2025 55.80p 58.80p 55.00p 55.00p 92029
02/05/2025 58.80p 59.49p 56.00p 57.00p 579464
01/05/2025 55.80p 58.80p 52.80p 56.60p 371658
30/04/2025 55.00p 55.09p 54.00p 55.00p 898803
29/04/2025 55.40p 55.60p 54.00p 54.60p 425605
28/04/2025 53.40p 55.40p 53.20p 55.40p 217680
25/04/2025 53.40p 55.80p 53.40p 53.40p 281529
24/04/2025 55.00p 55.00p 54.00p 55.00p 62003
23/04/2025 54.40p 55.00p 53.40p 55.00p 190733
22/04/2025 55.00p 55.00p 53.60p 54.00p 535750
17/04/2025 54.20p 54.60p 53.00p 53.60p 237477
16/04/2025 53.20p 54.00p 53.20p 53.20p 655503
15/04/2025 53.80p 54.00p 52.50p 53.60p 478189
14/04/2025 52.00p 54.80p 52.00p 52.00p 100840
11/04/2025 52.00p 54.44p 52.00p 52.00p 173494
10/04/2025 53.40p 54.00p 52.80p 52.80p 222837
09/04/2025 53.00p 53.80p 52.00p 52.20p 642183
08/04/2025 54.20p 56.40p 52.07p 53.00p 304331
07/04/2025 52.80p 55.73p 52.80p 54.00p 430130
04/04/2025 55.40p 59.00p 53.00p 57.00p 352990
03/04/2025 55.00p 58.80p 54.80p 55.60p 874640
02/04/2025 57.80p 58.80p 55.00p 57.60p 413129
01/04/2025 57.00p 59.80p 57.00p 58.00p 220991
31/03/2025 59.80p 59.80p 57.00p 58.00p 279105
28/03/2025 58.40p 60.00p 57.60p 58.00p 476702
27/03/2025 57.00p 60.40p 55.00p 58.20p 813024
26/03/2025 56.20p 59.40p 56.20p 57.40p 795669
25/03/2025 58.00p 60.40p 56.54p 58.00p 220119
24/03/2025 58.00p 59.42p 58.00p 58.00p 170338
21/03/2025 59.00p 59.99p 58.00p 59.20p 290986
20/03/2025 58.20p 60.40p 58.00p 60.00p 334882
19/03/2025 59.00p 60.40p 58.20p 59.00p 348692
18/03/2025 58.60p 60.40p 58.60p 59.20p 294660
17/03/2025 58.20p 59.40p 58.20p 59.40p 304440
14/03/2025 58.00p 59.60p 56.53p 58.40p 589867
13/03/2025 56.00p 58.98p 56.00p 56.80p 381935
12/03/2025 58.00p 58.98p 56.91p 58.00p 838959

*Close Price adjusted for both dividends and splits