IDOX plc (IDOX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 05:31PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 65.40 | 65.40 | 2,347,980 |
| 29 Apr 2024 | 64.60 | 66.00 | 63.96 | 64.00 | 64.00 | 171,485 |
| 26 Apr 2024 | 63.20 | 65.41 | 61.83 | 65.00 | 65.00 | 266,135 |
| 25 Apr 2024 | 63.00 | 64.40 | 62.40 | 64.20 | 64.20 | 333,087 |
| 24 Apr 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 231,997 |
| 23 Apr 2024 | 62.80 | 64.00 | 61.46 | 62.00 | 62.00 | 132,601 |
| 22 Apr 2024 | 62.00 | 63.00 | 61.20 | 62.00 | 62.00 | 575,696 |
| 19 Apr 2024 | 62.80 | 63.00 | 60.78 | 62.60 | 62.60 | 244,603 |
| 18 Apr 2024 | 62.20 | 63.00 | 60.20 | 62.20 | 62.20 | 361,985 |
| 17 Apr 2024 | 60.20 | 63.00 | 60.20 | 62.20 | 62.20 | 283,293 |
| 16 Apr 2024 | 62.00 | 62.60 | 61.00 | 61.20 | 61.20 | 2,783,971 |
| 15 Apr 2024 | 62.40 | 62.40 | 60.20 | 62.00 | 62.00 | 284,506 |
| 12 Apr 2024 | 62.40 | 62.40 | 60.20 | 62.20 | 62.20 | 194,049 |
| 11 Apr 2024 | 61.60 | 62.40 | 60.20 | 61.20 | 61.20 | 155,615 |
| 10 Apr 2024 | 62.00 | 62.40 | 60.20 | 61.60 | 61.60 | 355,115 |
| 09 Apr 2024 | 62.00 | 62.89 | 60.81 | 62.20 | 62.20 | 209,746 |
| 08 Apr 2024 | 62.20 | 63.00 | 62.00 | 62.00 | 62.00 | 153,155 |
| 05 Apr 2024 | 62.60 | 62.89 | 61.00 | 61.80 | 61.80 | 189,964 |
| 04 Apr 2024 | 62.20 | 62.65 | 61.40 | 61.80 | 61.80 | 136,769 |
| 03 Apr 2024 | 62.40 | 63.54 | 61.63 | 62.00 | 62.00 | 85,289 |
| 02 Apr 2024 | 62.20 | 64.60 | 61.20 | 62.40 | 62.40 | 98,612 |
| 28 Mar 2024 | 62.40 | 63.00 | 61.00 | 62.60 | 62.60 | 2,062,031 |
| 28 Mar 2024 | 0.6 Dividend | |||||
| 27 Mar 2024 | 62.80 | 62.80 | 61.20 | 61.60 | 61.00 | 235,075 |
| 26 Mar 2024 | 62.00 | 62.80 | 61.00 | 62.40 | 61.79 | 357,075 |
| 25 Mar 2024 | 62.00 | 63.00 | 61.80 | 63.00 | 62.39 | 141,487 |
| 22 Mar 2024 | 62.00 | 63.04 | 62.00 | 62.00 | 61.40 | 758,976 |
| 21 Mar 2024 | 62.80 | 63.00 | 62.00 | 62.40 | 61.79 | 605,074 |
| 20 Mar 2024 | 63.00 | 63.31 | 62.00 | 62.00 | 61.40 | 4,011,914 |
| 19 Mar 2024 | 63.20 | 63.40 | 62.08 | 63.40 | 62.78 | 253,570 |
| 18 Mar 2024 | 63.00 | 64.00 | 62.38 | 63.00 | 62.39 | 713,657 |
| 15 Mar 2024 | 63.60 | 63.60 | 62.60 | 63.00 | 62.39 | 1,083,534 |
| 14 Mar 2024 | 63.00 | 64.00 | 62.62 | 62.80 | 62.19 | 373,696 |
| 13 Mar 2024 | 63.00 | 63.74 | 63.00 | 63.00 | 62.39 | 434,324 |
| 12 Mar 2024 | 63.00 | 63.20 | 62.47 | 62.80 | 62.19 | 324,358 |
| 11 Mar 2024 | 63.00 | 63.80 | 62.52 | 63.40 | 62.78 | 172,112 |
| 08 Mar 2024 | 63.20 | 63.20 | 62.75 | 63.20 | 62.58 | 133,169 |
| 07 Mar 2024 | 62.20 | 64.00 | 62.20 | 63.20 | 62.58 | 1,229,070 |
| 06 Mar 2024 | 62.40 | 63.80 | 62.20 | 62.40 | 61.79 | 226,064 |
| 05 Mar 2024 | 63.60 | 63.80 | 62.00 | 63.80 | 63.18 | 569,733 |
| 04 Mar 2024 | 62.20 | 63.78 | 62.20 | 63.40 | 62.78 | 384,825 |
| 01 Mar 2024 | 64.00 | 64.00 | 62.00 | 63.20 | 62.58 | 1,201,409 |
| 29 Feb 2024 | 64.40 | 64.80 | 63.20 | 63.40 | 62.78 | 527,556 |
| 28 Feb 2024 | 63.80 | 66.00 | 62.00 | 64.60 | 63.97 | 326,704 |
| 27 Feb 2024 | 61.20 | 64.00 | 61.20 | 62.00 | 61.40 | 2,213,707 |
| 26 Feb 2024 | 63.80 | 64.00 | 61.40 | 62.70 | 62.09 | 352,010 |
| 23 Feb 2024 | 63.00 | 64.20 | 61.20 | 63.00 | 62.39 | 75,939 |
| 22 Feb 2024 | 64.17 | 64.20 | 62.65 | 62.70 | 62.09 | 116,846 |
| 21 Feb 2024 | 63.00 | 64.60 | 61.20 | 62.00 | 61.40 | 499,353 |
| 20 Feb 2024 | 63.00 | 64.51 | 62.63 | 63.00 | 62.39 | 81,156 |
| 19 Feb 2024 | 63.00 | 65.00 | 61.20 | 62.90 | 62.29 | 98,120 |
| 16 Feb 2024 | 64.20 | 64.60 | 61.20 | 64.60 | 63.97 | 741,010 |
| 15 Feb 2024 | 64.20 | 65.00 | 61.21 | 64.20 | 63.57 | 60,438 |
| 14 Feb 2024 | 62.20 | 65.00 | 62.20 | 64.10 | 63.48 | 265,700 |
| 13 Feb 2024 | 61.20 | 64.60 | 61.20 | 63.80 | 63.18 | 371,842 |
| 12 Feb 2024 | 63.00 | 64.80 | 62.47 | 62.80 | 62.19 | 510,347 |
| 09 Feb 2024 | 64.20 | 67.00 | 63.12 | 64.00 | 63.38 | 135,127 |
| 08 Feb 2024 | 68.00 | 68.00 | 64.20 | 65.20 | 64.56 | 1,124,855 |
| 07 Feb 2024 | 66.60 | 67.00 | 64.75 | 66.60 | 65.95 | 577,244 |
| 06 Feb 2024 | 67.00 | 67.80 | 64.20 | 65.20 | 64.56 | 786,538 |
| 05 Feb 2024 | 66.80 | 69.00 | 64.24 | 65.60 | 64.96 | 172,568 |
| 02 Feb 2024 | 66.20 | 69.00 | 65.20 | 66.00 | 65.36 | 275,710 |
| 01 Feb 2024 | 65.20 | 67.00 | 65.00 | 66.40 | 65.75 | 3,259,294 |
| 31 Jan 2024 | 65.20 | 67.00 | 65.20 | 66.60 | 65.95 | 717,861 |
| 30 Jan 2024 | 66.20 | 66.30 | 65.25 | 66.20 | 65.56 | 225,101 |
| 29 Jan 2024 | 66.40 | 67.40 | 65.40 | 66.40 | 65.75 | 218,757 |
| 26 Jan 2024 | 65.20 | 68.80 | 64.20 | 66.40 | 65.75 | 1,631,183 |
| 25 Jan 2024 | 66.00 | 67.51 | 65.20 | 67.00 | 66.35 | 929,963 |
| 24 Jan 2024 | 62.00 | 66.01 | 62.00 | 66.00 | 65.36 | 260,165 |
| 23 Jan 2024 | 64.00 | 65.00 | 62.60 | 65.00 | 64.37 | 218,311 |
| 22 Jan 2024 | 62.80 | 64.80 | 62.00 | 63.60 | 62.98 | 168,252 |
| 19 Jan 2024 | 63.60 | 64.29 | 61.98 | 63.00 | 62.39 | 212,504 |
| 18 Jan 2024 | 63.80 | 64.60 | 63.10 | 64.20 | 63.57 | 85,141 |
| 17 Jan 2024 | 63.20 | 65.00 | 63.20 | 63.80 | 63.18 | 107,058 |
| 16 Jan 2024 | 64.60 | 67.00 | 64.00 | 63.60 | 62.98 | 230,355 |
| 15 Jan 2024 | 67.00 | 67.70 | 64.20 | 65.20 | 64.56 | 202,075 |
| 12 Jan 2024 | 67.00 | 67.84 | 66.80 | 66.80 | 66.15 | 34,618 |
| 11 Jan 2024 | 66.80 | 68.80 | 66.40 | 67.00 | 66.35 | 392,584 |
| 10 Jan 2024 | 67.00 | 69.80 | 66.63 | 66.80 | 66.15 | 132,304 |
| 09 Jan 2024 | 67.20 | 68.30 | 66.60 | 66.60 | 65.95 | 70,096 |
| 08 Jan 2024 | 66.80 | 69.51 | 66.75 | 66.80 | 66.15 | 2,223,328 |
| 05 Jan 2024 | 67.80 | 68.62 | 67.20 | 67.20 | 66.55 | 217,613 |
| 04 Jan 2024 | 67.00 | 69.03 | 67.00 | 67.80 | 67.14 | 1,249,783 |
| 03 Jan 2024 | 68.00 | 69.00 | 67.11 | 68.20 | 67.54 | 84,891 |
| 02 Jan 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 67.34 | 530,507 |
| 29 Dec 2023 | 69.00 | 69.00 | 67.80 | 68.90 | 68.23 | 18,310 |
| 28 Dec 2023 | 69.00 | 70.00 | 67.00 | 69.00 | 68.33 | 60,225 |
| 27 Dec 2023 | 68.00 | 68.60 | 67.00 | 68.20 | 67.54 | 77,181 |
| 22 Dec 2023 | 68.40 | 69.80 | 67.13 | 68.40 | 67.73 | 177,844 |
| 21 Dec 2023 | 69.00 | 69.80 | 66.20 | 68.00 | 67.34 | 154,948 |
| 20 Dec 2023 | 68.40 | 68.80 | 66.00 | 68.00 | 67.34 | 165,184 |
| 19 Dec 2023 | 68.40 | 69.62 | 67.00 | 68.60 | 67.93 | 222,372 |
| 18 Dec 2023 | 68.00 | 69.75 | 67.38 | 68.40 | 67.73 | 463,862 |
| 15 Dec 2023 | 68.00 | 68.00 | 65.60 | 68.00 | 67.34 | 166,773 |
| 14 Dec 2023 | 65.80 | 67.27 | 65.44 | 65.80 | 65.16 | 124,452 |
| 13 Dec 2023 | 65.20 | 67.07 | 65.20 | 67.00 | 66.35 | 409,535 |
| 12 Dec 2023 | 66.00 | 66.94 | 64.92 | 66.50 | 65.85 | 392,571 |
| 11 Dec 2023 | 64.40 | 66.80 | 63.93 | 66.20 | 65.56 | 336,713 |
| 08 Dec 2023 | 64.49 | 65.02 | 63.79 | 64.50 | 63.87 | 132,372 |
| 07 Dec 2023 | 65.40 | 65.40 | 63.55 | 65.40 | 64.76 | 25,524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.