UK markets closed

IDOX plc (IDOX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
62.60+1.00 (+1.62%)
At close: 05:15PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202462.5863.0061.0062.6062.602,702,031
28 Mar 20240.6 Dividend
27 Mar 202462.8062.8061.2061.6061.00235,075
26 Mar 202462.0062.8061.0062.4061.79357,075
25 Mar 202462.0063.0061.8063.0062.39141,487
22 Mar 202462.0063.0462.0062.0061.40758,976
21 Mar 202462.8063.0062.0062.4061.79605,074
20 Mar 202463.0063.3162.0062.0061.404,011,914
19 Mar 202463.2063.4062.0863.4062.78253,570
18 Mar 202463.0064.0062.3863.0062.39713,657
15 Mar 202463.6063.6062.6063.0062.391,083,534
14 Mar 202463.0064.0062.6262.8062.19373,696
13 Mar 202463.0063.7463.0063.0062.39434,324
12 Mar 202463.0063.2062.4762.8062.19324,358
11 Mar 202463.0063.8062.5263.4062.78172,112
08 Mar 202463.2063.2062.7563.2062.58133,169
07 Mar 202462.2064.0062.2063.2062.581,229,070
06 Mar 202462.4063.8062.2062.4061.79226,064
05 Mar 202463.6063.8062.0063.8063.18569,733
04 Mar 202462.2063.7862.2063.4062.78384,825
01 Mar 202464.0064.0062.0063.2062.581,201,409
29 Feb 202464.4064.8063.2063.4062.78527,556
28 Feb 202463.8066.0062.0064.6063.97326,704
27 Feb 202461.2064.0061.2062.0061.402,213,707
26 Feb 202463.8064.0061.4062.7062.09352,010
23 Feb 202463.0064.2061.2063.0062.3975,939
22 Feb 202464.1764.2062.6562.7062.09116,846
21 Feb 202463.0064.6061.2062.0061.40499,353
20 Feb 202463.0064.5162.6363.0062.3981,156
19 Feb 202463.0065.0061.2062.9062.2998,120
16 Feb 202464.2064.6061.2064.6063.97741,010
15 Feb 202464.2065.0061.2164.2063.5760,438
14 Feb 202462.2065.0062.2064.1063.48265,700
13 Feb 202461.2064.6061.2063.8063.18371,842
12 Feb 202463.0064.8062.4762.8062.19510,347
09 Feb 202464.2067.0063.1264.0063.38135,127
08 Feb 202468.0068.0064.2065.2064.561,124,855
07 Feb 202466.6067.0064.7566.6065.95577,244
06 Feb 202467.0067.8064.2065.2064.56786,538
05 Feb 202466.8069.0064.2465.6064.96172,568
02 Feb 202466.2069.0065.2066.0065.36275,710
01 Feb 202465.2067.0065.0066.4065.753,259,294
31 Jan 202465.2067.0065.2066.6065.95717,861
30 Jan 202466.2066.3065.2566.2065.56225,101
29 Jan 202466.4067.4065.4066.4065.75218,757
26 Jan 202465.2068.8064.2066.4065.751,631,183
25 Jan 202466.0067.5165.2067.0066.35929,963
24 Jan 202462.0066.0162.0066.0065.36260,165
23 Jan 202464.0065.0062.6065.0064.37218,311
22 Jan 202462.8064.8062.0063.6062.98168,252
19 Jan 202463.6064.2961.9863.0062.39212,504
18 Jan 202463.8064.6063.1064.2063.5785,141
17 Jan 202463.2065.0063.2063.8063.18107,058
16 Jan 202464.6067.0064.0063.6062.98230,355
15 Jan 202467.0067.7064.2065.2064.56202,075
12 Jan 202467.0067.8466.8066.8066.1534,618
11 Jan 202466.8068.8066.4067.0066.35392,584
10 Jan 202467.0069.8066.6366.8066.15132,304
09 Jan 202467.2068.3066.6066.6065.9570,096
08 Jan 202466.8069.5166.7566.8066.152,223,328
05 Jan 202467.8068.6267.2067.2066.55217,613
04 Jan 202467.0069.0367.0067.8067.141,249,783
03 Jan 202468.0069.0067.1168.2067.5484,891
02 Jan 202468.0069.0067.0068.0067.34530,507
29 Dec 202369.0069.0067.8068.9068.2318,310
28 Dec 202369.0070.0067.0069.0068.3360,225
27 Dec 202368.0068.6067.0068.2067.5477,181
22 Dec 202368.4069.8067.1368.4067.73177,844
21 Dec 202369.0069.8066.2068.0067.34154,948
20 Dec 202368.4068.8066.0068.0067.34165,184
19 Dec 202368.4069.6267.0068.6067.93222,372
18 Dec 202368.0069.7567.3868.4067.73463,862
15 Dec 202368.0068.0065.6068.0067.34166,773
14 Dec 202365.8067.2765.4465.8065.16124,452
13 Dec 202365.2067.0765.2067.0066.35409,535
12 Dec 202366.0066.9464.9266.5065.85392,571
11 Dec 202364.4066.8063.9366.2065.56336,713
08 Dec 202364.4965.0263.7964.5063.87132,372
07 Dec 202365.4065.4063.5565.4064.7625,524
06 Dec 202366.8066.8063.0063.0062.39671,961
05 Dec 202364.8067.0063.0067.0066.3542,144
04 Dec 202365.0065.0063.2065.0064.3788,735
01 Dec 202363.8065.0063.2065.0064.37342,246
30 Nov 202361.4064.0061.4064.0063.3893,514
29 Nov 202362.4064.0060.6264.0063.38400,339
28 Nov 202362.0063.2660.6062.6061.991,209,971
27 Nov 202363.1363.1361.6062.2061.5962,619
24 Nov 202363.6063.6162.8063.6062.9862,164
23 Nov 202362.2064.4562.2064.0063.38234,537
22 Nov 202362.0063.6061.5862.8062.19133,380
21 Nov 202361.8062.0061.4062.0061.40405,168
20 Nov 202361.4062.4061.4062.0061.40251,695
17 Nov 202362.0062.5960.6362.6061.99383,476
16 Nov 202362.4063.8061.4061.8061.20905,542
15 Nov 202361.6063.8061.0163.8063.18297,418
14 Nov 202361.4061.6061.0061.2060.60599,337
13 Nov 202361.6062.0061.0061.3060.70213,924
10 Nov 202361.8062.3660.8061.6061.00210,869
09 Nov 202362.0062.2261.0061.6061.00153,709
08 Nov 202362.0062.2261.2061.6061.00177,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...