Shares Magazine
54.00p+0.00 (+0.00%)12 Sep 2025, 18:40
Idox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 59.00p | 61.80p | 58.00p | 59.40p | 187,057 |
| Aug 22, 2025 | 58.80p | 59.50p | 58.40p | 59.40p | 173,469 |
| Aug 21, 2025 | 61.40p | 61.40p | 58.60p | 59.80p | 154,740 |
| Aug 20, 2025 | 59.00p | 60.80p | 58.80p | 60.00p | 203,692 |
| Aug 19, 2025 | 60.20p | 62.80p | 57.60p | 59.80p | 478,219 |
| Aug 18, 2025 | 60.20p | 61.28p | 60.00p | 60.20p | 184,310 |
| Aug 15, 2025 | 60.00p | 62.80p | 58.00p | 62.80p | 226,498 |
| Aug 14, 2025 | 60.60p | 61.60p | 59.20p | 60.20p | 716,535 |
| Aug 13, 2025 | 60.80p | 62.80p | 59.20p | 60.60p | 4,683,711 |
| Aug 12, 2025 | 61.00p | 61.63p | 60.00p | 60.00p | 1,170,186 |
| Aug 11, 2025 | 62.80p | 64.60p | 60.41p | 61.00p | 263,160 |
| Aug 8, 2025 | 62.60p | 63.37p | 61.00p | 61.20p | 277,838 |
| Aug 7, 2025 | 62.40p | 63.90p | 62.40p | 62.60p | 290,088 |
| Aug 6, 2025 | 62.00p | 63.05p | 61.54p | 62.40p | 289,906 |
| Aug 5, 2025 | 62.00p | 62.60p | 61.20p | 62.00p | 442,456 |
| Aug 4, 2025 | 61.00p | 62.00p | 60.00p | 61.40p | 306,298 |
| Aug 1, 2025 | 62.20p | 62.80p | 61.20p | 62.00p | 200,321 |
| Jul 31, 2025 | 63.00p | 65.00p | 62.00p | 62.00p | 172,889 |
| Jul 30, 2025 | 63.40p | 64.27p | 62.20p | 63.20p | 193,786 |
| Jul 29, 2025 | 63.20p | 64.60p | 63.00p | 64.40p | 1,195,113 |
| Jul 28, 2025 | 64.00p | 65.00p | 62.00p | 63.60p | 553,508 |
| Jul 25, 2025 | 64.80p | 64.83p | 62.40p | 64.00p | 709,644 |
| Jul 24, 2025 | 64.60p | 66.10p | 63.00p | 65.00p | 331,275 |
| Jul 23, 2025 | 64.40p | 66.11p | 63.00p | 64.80p | 1,211,380 |
| Jul 22, 2025 | 66.80p | 67.00p | 64.00p | 64.20p | 149,400 |
| Jul 21, 2025 | 65.00p | 67.00p | 64.91p | 65.40p | 356,320 |
| Jul 18, 2025 | 65.60p | 66.55p | 64.00p | 64.60p | 2,223,658 |
| Jul 17, 2025 | 66.00p | 66.00p | 65.80p | 66.00p | 1,439,118 |
| Jul 16, 2025 | 66.80p | 66.80p | 65.60p | 66.00p | 310,113 |
| Jul 15, 2025 | 66.00p | 67.00p | 63.40p | 65.80p | 507,707 |
| Jul 14, 2025 | 66.40p | 68.00p | 65.60p | 66.00p | 217,364 |
| Jul 11, 2025 | 66.40p | 66.45p | 65.00p | 66.00p | 4,618,041 |
| Jul 10, 2025 | 65.60p | 66.80p | 65.28p | 66.40p | 367,915 |
| Jul 9, 2025 | 66.00p | 67.00p | 65.20p | 65.20p | 2,651,663 |
| Jul 8, 2025 | 65.60p | 66.00p | 65.00p | 66.00p | 590,713 |
| Jul 7, 2025 | 65.20p | 65.96p | 64.60p | 65.60p | 381,043 |
| Jul 4, 2025 | 65.60p | 67.00p | 63.48p | 65.20p | 615,796 |
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 |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.