U.S. Markets open in 29 mins

IDOX plc (IDOX.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
49.55+0.30 (+0.61%)
As of 10:48AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202049.5049.8049.5049.5549.5594,677
Nov 26, 202049.2050.0048.8049.2549.25163,298
Nov 25, 202049.5049.9048.0048.4048.40178,540
Nov 24, 202049.0049.0048.5048.5548.55271,873
Nov 23, 202049.9050.4048.0048.5048.501,451,186
Nov 20, 202049.6050.8049.6050.0050.00116,837
Nov 19, 202051.0051.0049.6749.5049.50593,566
Nov 18, 202051.4052.5051.0050.6050.60319,810
Nov 17, 202052.8053.0051.5052.0052.00276,750
Nov 16, 202048.5051.4048.3251.4051.40391,985
Nov 13, 202049.5051.2047.3348.4048.40856,679
Nov 12, 202050.2051.0049.2049.3049.30171,935
Nov 11, 202050.0050.9850.0050.3050.3046,630
Nov 10, 202050.2051.2050.0050.0050.0039,841
Nov 09, 202050.6050.8049.3950.4050.40160,542
Nov 06, 202051.4051.4050.4050.7050.7074,598
Nov 05, 202051.2051.2050.0450.7050.70149,237
Nov 04, 202050.6050.8048.7150.6050.6035,382
Nov 03, 202049.9051.2449.2050.4050.40303,439
Nov 02, 202048.1049.9148.0048.6548.65137,496
Oct 30, 202049.0050.8048.3049.6049.60155,795
Oct 29, 202050.0050.0048.8049.2549.25318,571
Oct 28, 202052.6052.6050.0050.0050.0092,602
Oct 27, 202052.8052.8051.2051.8051.80176,898
Oct 26, 202053.4055.8950.8051.4051.40902,437
Oct 23, 202052.0055.1250.8053.0053.00278,351
Oct 22, 202051.0051.8050.2051.8051.8057,684
Oct 21, 202050.2050.8050.0050.0050.00112,594
Oct 20, 202050.0051.0049.5050.6050.60110,898
Oct 19, 202049.9050.4049.1049.0549.0596,440
Oct 16, 202050.0050.3850.0050.1050.10235,814
Oct 15, 202049.8050.4048.4850.0050.00809,280
Oct 14, 202051.4051.8649.0050.0050.00439,068
Oct 13, 202050.4050.6450.0050.4050.401,153,406
Oct 12, 202049.5051.4049.2050.4050.402,172,893
Oct 09, 202049.0049.5048.4049.2549.252,184,465
Oct 08, 202048.0049.0047.0848.6548.65256,261
Oct 07, 202047.9047.9647.5047.8047.80116,068
Oct 06, 202047.8047.9047.2447.5547.55116,172
Oct 05, 202046.5047.6046.5047.1047.10109,206
Oct 02, 202046.0047.0045.8047.0047.00111,069
Oct 01, 202045.6046.7045.5046.0046.001,126,208
Sep 30, 202046.1046.1045.2045.5545.55711,201
Sep 29, 202046.2046.7046.0046.0546.05113,181
Sep 28, 202047.0047.0045.8045.8045.80144,587
Sep 25, 202046.5046.5045.7445.8045.80325,145
Sep 24, 202046.5046.8746.5046.5546.5555,922
Sep 23, 202046.5046.6746.3046.3546.35164,797
Sep 22, 202046.5046.9046.3146.3546.3570,482
Sep 21, 202047.0047.0045.8045.8545.8597,160
Sep 18, 202047.0047.0046.2046.2046.2077,623
Sep 17, 202047.7047.9046.1346.1046.10470,795
Sep 16, 202047.0047.9046.3046.5046.501,368,950
Sep 15, 202047.9047.9046.5546.5546.5592,978
Sep 14, 202047.9048.0047.0047.0547.0515,721
Sep 11, 202047.3048.0047.1048.0048.0073,748
Sep 10, 202047.5047.5047.0046.7046.7046,726
Sep 09, 202047.0047.2046.3046.5046.50210,737
Sep 08, 202047.5047.9046.0046.7046.70350,324
Sep 07, 202047.5048.0046.5046.7546.75190,991
Sep 04, 202047.5048.0045.9046.8046.80353,317
Sep 03, 202047.5048.2047.0047.4047.40129,827
Sep 02, 202047.0048.5046.5048.0048.00147,641
Sep 01, 202047.0047.0046.5647.1047.10115,032
Aug 28, 202048.3048.5046.8546.8546.85264,554
Aug 27, 202048.0048.0046.7847.4047.40310,136
Aug 26, 202047.7048.5047.0347.5047.5055,644
Aug 25, 202048.0048.0047.2647.6547.65134,011
Aug 24, 202048.0048.1747.3047.6047.6045,187
Aug 21, 202047.6049.0047.5047.5547.5548,569
Aug 20, 202048.5048.5047.5047.8047.805,452
Aug 19, 202048.9048.9047.2247.5047.5089,045
Aug 18, 202048.1048.6047.5147.7047.70114,627
Aug 17, 202048.2048.2047.0047.2047.20176,819
Aug 14, 202047.1047.9047.0047.7547.75187,838
Aug 13, 202048.0048.2646.4546.9046.90358,520
Aug 12, 202047.5048.0047.0047.5047.50110,944
Aug 11, 202049.0049.0047.4047.9047.9094,896
Aug 10, 202047.5048.5046.7647.8047.80111,575
Aug 07, 202048.0048.0046.5047.5047.50591,401
Aug 06, 202048.2848.2848.0048.1548.15185,786
Aug 05, 202048.1048.5047.8047.9047.9087,476
Aug 04, 202048.0048.4547.0348.0048.00143,963
Aug 03, 202048.6049.5047.5048.4048.40135,808
Jul 31, 202049.4049.4048.5048.6048.60342,288
Jul 30, 202048.5049.2248.0048.9048.90145,213
Jul 29, 202048.5048.9047.2048.4548.45199,009
Jul 28, 202049.0049.0048.5048.8048.8059,313
Jul 27, 202048.6049.1348.4048.6548.65100,128
Jul 24, 202049.5049.5048.4048.7548.75100,839
Jul 23, 202049.0049.4048.5049.4049.40103,524
Jul 22, 202048.6749.1548.6749.0049.0014,776
Jul 21, 202049.0051.0048.3048.8548.85323,238
Jul 20, 202049.9049.9048.2248.9048.90278,431
Jul 17, 202048.6050.0048.5049.6049.60276,412
Jul 16, 202048.8049.6248.0048.2048.2078,905
Jul 15, 202049.9049.9048.2548.7048.70117,620
Jul 14, 202049.0049.0748.0048.5048.501,645,470
Jul 13, 202049.0049.1048.2648.9048.9074,632
Jul 10, 202049.1050.3848.0048.4548.45333,474
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...