Shares Magazine
71.00p+0.40 (+0.57%)05 Nov 2025, 16:35
Idox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 70.60p | 71.00p | 70.60p | 70.60p | 3,369,417 |
| Nov 3, 2025 | 70.60p | 70.80p | 70.60p | 70.60p | 380,908 |
| Oct 31, 2025 | 70.60p | 70.80p | 70.60p | 70.60p | 349,808 |
| Oct 30, 2025 | 70.60p | 71.00p | 70.60p | 70.60p | 1,716,691 |
| Oct 29, 2025 | 70.60p | 70.80p | 70.60p | 70.60p | 1,109,115 |
| Oct 28, 2025 | 70.00p | 70.80p | 70.00p | 70.60p | 3,568,565 |
| Oct 27, 2025 | 55.60p | 58.00p | 55.50p | 56.40p | 331,956 |
| Oct 24, 2025 | 55.00p | 57.50p | 54.00p | 55.60p | 280,161 |
| Oct 23, 2025 | 58.60p | 58.60p | 55.31p | 55.80p | 232,889 |
| Oct 22, 2025 | 57.00p | 58.80p | 54.20p | 54.60p | 770,055 |
| Oct 21, 2025 | 54.20p | 56.80p | 54.20p | 54.80p | 283,427 |
| Oct 20, 2025 | 54.40p | 56.80p | 54.00p | 55.40p | 189,084 |
| Oct 17, 2025 | 54.00p | 56.60p | 53.20p | 55.00p | 376,556 |
| Oct 16, 2025 | 55.20p | 57.00p | 54.60p | 55.20p | 572,033 |
| Oct 15, 2025 | 54.20p | 57.00p | 54.10p | 55.40p | 422,017 |
| Oct 14, 2025 | 55.40p | 55.90p | 54.00p | 55.00p | 2,868,605 |
| Oct 13, 2025 | 55.20p | 58.80p | 54.16p | 55.00p | 225,411 |
| Oct 10, 2025 | 54.20p | 58.00p | 54.20p | 54.60p | 379,351 |
| Oct 9, 2025 | 55.00p | 55.80p | 54.80p | 55.00p | 143,745 |
| Oct 8, 2025 | 54.80p | 57.40p | 54.64p | 55.00p | 306,467 |
| Oct 7, 2025 | 55.00p | 55.40p | 54.00p | 54.60p | 332,433 |
| Oct 6, 2025 | 55.60p | 58.40p | 54.60p | 54.60p | 196,536 |
| Oct 3, 2025 | 56.00p | 58.80p | 55.00p | 55.00p | 199,026 |
| Oct 2, 2025 | 56.20p | 58.80p | 54.20p | 55.60p | 225,469 |
| Oct 1, 2025 | 56.00p | 57.00p | 55.60p | 56.30p | 204,068 |
| Sep 30, 2025 | 54.20p | 56.20p | 53.00p | 55.80p | 688,779 |
| Sep 29, 2025 | 55.40p | 55.60p | 53.00p | 54.20p | 260,632 |
| Sep 26, 2025 | 56.00p | 56.00p | 54.23p | 55.40p | 289,059 |
| Sep 25, 2025 | 54.00p | 55.20p | 53.40p | 54.00p | 191,144 |
| Sep 24, 2025 | 53.00p | 55.60p | 53.00p | 54.00p | 419,620 |
| Sep 23, 2025 | 53.20p | 56.00p | 52.60p | 53.80p | 148,382 |
| Sep 22, 2025 | 53.00p | 56.00p | 52.75p | 53.00p | 310,284 |
| Sep 19, 2025 | 54.00p | 55.80p | 52.23p | 53.20p | 180,571 |
| Sep 18, 2025 | 53.60p | 55.23p | 52.72p | 53.40p | 521,374 |
| Sep 17, 2025 | 53.00p | 55.10p | 52.22p | 53.80p | 315,931 |
| Sep 16, 2025 | 55.00p | 55.00p | 52.00p | 53.00p | 570,368 |
| Sep 15, 2025 | 54.00p | 55.00p | 52.60p | 55.00p | 83,763 |
| Sep 12, 2025 | 54.00p | 56.26p | 52.50p | 54.00p | 326,044 |
| Sep 11, 2025 | 55.00p | 58.00p | 54.00p | 54.00p | 223,087 |
| Sep 10, 2025 | 54.80p | 57.62p | 54.13p | 55.20p | 158,154 |
| Sep 9, 2025 | 56.00p | 56.80p | 54.25p | 54.80p | 126,592 |
| Sep 8, 2025 | 55.20p | 56.91p | 55.00p | 56.00p | 185,567 |
| Sep 5, 2025 | 55.00p | 57.40p | 55.00p | 57.00p | 251,636 |
| Sep 4, 2025 | 55.20p | 57.80p | 53.40p | 55.40p | 303,668 |
| Sep 3, 2025 | 56.00p | 56.80p | 54.00p | 54.80p | 162,323 |
| Sep 2, 2025 | 54.00p | 56.20p | 53.00p | 54.80p | 211,406 |
| Sep 1, 2025 | 58.20p | 61.40p | 54.00p | 54.40p | 825,126 |
| Aug 29, 2025 | 59.00p | 59.70p | 57.60p | 57.60p | 225,312 |
| Aug 28, 2025 | 59.20p | 61.40p | 58.37p | 60.60p | 332,519 |
| Aug 27, 2025 | 59.40p | 60.50p | 58.20p | 59.20p | 336,248 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |