Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

IDOX plc (IDOX.L)

57.00
+0.40
+(0.71%)
At close: May 2 at 4:35:29 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 202558.8059.4956.0057.0057.00579,463
May 1, 202555.8058.8052.8056.6056.60416,296
Apr 30, 202555.0055.0954.0055.0055.00898,802
Apr 29, 202555.4055.6054.0054.6054.60425,648
Apr 28, 202553.4055.4053.2055.4055.40217,680
Apr 25, 20250.530.560.530.530.53281,528
Apr 24, 202555.0055.0054.0055.0055.0062,003
Apr 23, 202554.4055.0053.4055.0055.00190,733
Apr 22, 202555.0055.0053.6054.0054.00535,749
Apr 17, 202554.2054.6053.0053.6053.60237,477
Apr 16, 202553.2054.0053.2053.2053.20755,502
Apr 15, 202553.8054.0052.5053.6053.60478,189
Apr 14, 202552.0054.8052.0052.0052.00100,840
Apr 11, 202552.0054.4452.0052.0052.00173,493
Apr 10, 202553.4054.0052.8052.8052.80222,837
Apr 9, 202553.0053.8052.0052.2052.20642,182
Apr 8, 202554.2056.4052.0753.0053.00304,330
Apr 7, 202552.8055.7352.8054.0054.00430,130
Apr 4, 202555.4059.0053.0057.0057.00352,991
Apr 3, 2025 0.70000005 Dividend
Apr 3, 202555.0058.8054.8055.6055.60874,639
Apr 2, 202557.8058.8055.0057.6057.59413,129
Apr 1, 202557.0059.8057.0058.0057.99220,991
Mar 31, 202559.8059.8057.0058.0057.99279,104
Mar 28, 202558.4060.0057.6058.0057.99476,698
Mar 27, 202557.0060.4055.0058.2058.19813,024
Mar 26, 202556.2059.4056.2057.4057.39795,669
Mar 25, 202558.0060.4056.5458.0057.99220,119
Mar 24, 202558.0059.4258.0058.0057.99170,338
Mar 21, 202559.0059.9958.0059.2059.19290,985
Mar 20, 202558.2060.4058.0060.0059.99489,882
Mar 19, 202559.0060.4058.2059.0058.99398,691
Mar 18, 202558.6060.4058.6059.2059.19294,660
Mar 17, 202558.2059.4058.2059.4059.39374,440
Mar 14, 202558.0059.6056.5358.4058.39589,867
Mar 13, 202556.0058.9856.0056.8056.79381,935
Mar 12, 202558.0058.9856.9158.0057.99838,959
Mar 11, 202557.4058.7856.0058.0057.99636,870
Mar 10, 202557.4059.8056.2057.4057.39279,551
Mar 7, 202558.0060.0056.2460.0059.99332,289
Mar 6, 202559.0059.8056.9158.8058.79395,250
Mar 5, 202559.8059.8056.6058.1058.09172,828
Mar 4, 202557.6059.8056.8757.6057.59231,438
Mar 3, 202557.6058.6055.6057.0056.9910,432,252
Feb 28, 202559.8060.0056.8057.6057.593,759,358
Feb 27, 202557.6058.2056.4056.6056.59295,444
Feb 26, 202557.6058.7957.0657.4057.39322,893
Feb 25, 202558.0060.4056.0057.0056.99272,964
Feb 24, 202559.0060.2758.0058.0057.99267,017
Feb 21, 202559.0059.6358.8058.8058.791,185,410
Feb 20, 202558.8060.8058.2859.0058.99115,502
Feb 19, 202557.2060.8056.5958.8058.792,351,082
Feb 18, 202556.2058.0056.0057.0056.99241,502
Feb 17, 202557.4058.0056.4056.6056.59366,294
Feb 14, 202558.6060.4056.3858.0057.99718,453
Feb 13, 202558.4058.9258.0058.2058.19251,301
Feb 12, 202559.0059.9057.1059.0058.99348,049
Feb 11, 202561.0062.8058.8059.0058.99295,557
Feb 10, 202560.8063.8060.0060.8060.79200,646
Feb 7, 202561.0064.0060.6060.8060.79225,775
Feb 6, 202562.2063.0060.8060.8060.79402,949
Feb 5, 202562.4063.0061.4061.4061.39268,429
Feb 4, 202563.6064.8062.3862.6062.59822,002
Feb 3, 202563.0065.0062.4063.2063.19227,577
Jan 31, 202563.4063.8062.6063.4063.39114,293
Jan 30, 202562.4064.0061.8064.0063.99438,753
Jan 29, 202562.6064.0062.4062.8062.79147,424
Jan 28, 202563.0065.0062.1764.0063.99694,462
Jan 27, 202562.2063.8062.0063.2063.19245,458
Jan 24, 202562.2064.8062.0064.4064.39673,950
Jan 23, 202562.0063.0061.7063.0062.991,278,839
Jan 22, 202563.0063.0062.0063.0062.9997,623
Jan 21, 202561.6064.8061.6063.0062.99108,885
Jan 20, 202562.0062.9260.5061.6061.59276,261
Jan 17, 202562.8064.8062.0064.2064.19186,904
Jan 16, 202563.0065.0062.4163.0062.99305,158
Jan 15, 202561.8064.0061.6064.0063.99459,956
Jan 14, 202561.8062.8061.6061.6061.59145,654
Jan 13, 202562.0062.6260.0061.4061.39923,083
Jan 10, 202562.4062.9060.4062.0061.99220,399
Jan 9, 202562.6063.0062.1662.4062.39135,223
Jan 8, 202563.0063.0262.2062.8062.79228,189
Jan 7, 202563.0063.6062.6063.6063.59594,574
Jan 6, 202563.0064.0063.0064.0063.99107,184
Jan 3, 202562.2063.9062.0063.6063.5974,237
Jan 2, 202563.4065.0062.2563.4063.39135,924
Dec 31, 202463.0064.2462.4064.0063.9993,491
Dec 30, 202462.2064.0062.2063.4063.39102,932
Dec 27, 202461.8063.1861.8062.0061.9969,693
Dec 24, 202463.6063.6061.0061.8061.7967,283
Dec 23, 202461.6062.3060.9861.4061.39100,721
Dec 20, 202462.0062.3961.0861.6061.59271,641
Dec 19, 202463.8064.0062.0062.8062.79133,391
Dec 18, 202462.8062.8061.0062.0061.99145,595
Dec 17, 202463.8063.8060.4063.0062.99316,443
Dec 16, 202460.2062.7559.8059.8059.79553,693
Dec 13, 202462.0062.4560.0060.0059.99567,241
Dec 12, 202462.0064.6061.8062.4062.39176,923
Dec 11, 202463.2064.8061.0062.2062.19328,127
Dec 10, 202463.4063.8762.8063.0062.99119,918
Dec 9, 202464.0064.3763.2263.6063.5953,350
Dec 6, 202463.4064.8063.0063.2063.19142,162
Dec 5, 202463.6064.8063.4064.6064.59105,562
Dec 4, 202463.4064.0063.4063.8063.79154,048
Dec 3, 202463.6064.8063.0063.6063.59133,849
Dec 2, 202463.6064.4363.4064.2064.19134,518
Nov 29, 202464.8064.8061.4063.6063.591,147,136
Nov 28, 202463.0064.8060.2062.6062.59332,792
Nov 27, 202463.2064.2062.8063.0062.99696,796
Nov 26, 202463.2063.3562.4063.2063.19173,651
Nov 25, 202462.4063.8062.0063.4063.39148,722
Nov 22, 202462.6062.6062.0062.4062.39100,301
Nov 21, 202462.0063.0062.0062.4062.39142,932
Nov 20, 202462.4063.0661.0062.0061.9999,915
Nov 19, 202463.0063.9562.2062.4062.3974,286
Nov 18, 202463.8064.6062.6063.4063.3994,251
Nov 15, 202463.0064.8063.0063.4063.3965,895
Nov 14, 202463.4064.8063.0063.0062.99304,737
Nov 13, 202463.6064.5163.4063.8063.79194,487
Nov 12, 202463.2064.5263.0064.0063.99527,147
Nov 11, 202463.0063.6062.6063.4063.39171,330
Nov 8, 202461.0063.4061.0063.4063.3914,231,585
Nov 7, 202461.2062.0061.2061.8061.79298,494
Nov 6, 202460.6062.8060.6060.8060.79190,217
Nov 5, 202459.6061.9359.6060.6060.59265,148
Nov 4, 202459.4060.3759.4059.6059.59389,300
Nov 1, 202460.6061.0059.0060.0059.99152,358
Oct 31, 202458.4061.0058.4060.2060.19360,627
Oct 30, 202454.8060.4853.5060.4060.39309,333
Oct 29, 202456.0056.5054.0055.0054.99608,456
Oct 28, 202455.0057.6054.4056.0055.99550,962
Oct 25, 202454.0057.6053.6155.0054.991,038,887
Oct 24, 202455.6057.8054.0054.0053.99295,583
Oct 23, 202458.0059.2053.3155.0054.99437,323
Oct 22, 202458.6060.8055.2556.2056.19755,919
Oct 21, 202459.2060.1758.2658.8058.79277,127
Oct 18, 202459.2060.3858.7759.2059.19413,702
Oct 17, 202459.8060.0059.0859.6059.59874,159
Oct 16, 202459.8060.3859.2059.8059.79602,548
Oct 15, 202459.0060.2558.0058.8058.79449,388
Oct 14, 202460.2061.8059.0059.0058.99418,347
Oct 11, 202460.2062.5460.0060.0059.99396,620
Oct 10, 202461.2063.0059.3161.0060.993,011,583
Oct 9, 202461.0062.8059.2061.2061.19268,648
Oct 8, 202460.8062.8057.9959.4059.39166,069
Oct 7, 202459.2060.8058.8559.6059.59268,553
Oct 4, 202460.8062.7257.0061.0060.991,672,923
Oct 3, 202458.6060.0058.6059.4059.39213,597
Oct 2, 202459.2062.0058.2058.6058.59188,980
Oct 1, 202459.4060.0159.0059.0058.99392,859
Sep 30, 202461.4061.9560.2460.6060.59392,864
Sep 27, 202462.4064.8061.5661.8061.79279,499
Sep 26, 202463.2064.6262.0062.0061.996,509,037
Sep 25, 202462.6063.6762.2062.4062.39665,340
Sep 24, 202462.4064.2062.2062.8062.796,627,007
Sep 23, 202463.4063.9662.3462.4062.39572,210
Sep 20, 202463.0063.6462.2063.0062.991,203,955
Sep 19, 202463.8063.8062.0062.4062.39237,535
Sep 18, 202461.2063.8061.2063.2063.19282,724
Sep 17, 202461.0063.2361.0061.4061.39687,646
Sep 16, 202461.6061.8261.1161.4061.39211,397
Sep 13, 202461.0061.2461.0061.0060.99128,865
Sep 12, 202461.0063.2861.0061.6061.5989,657
Sep 11, 202461.0062.1261.0061.4061.39418,588
Sep 10, 202462.4062.4061.1361.4061.39222,287
Sep 9, 202461.0061.7860.8061.2061.19130,982
Sep 6, 202461.6061.8061.0061.0060.991,019,133
Sep 5, 202461.2062.4061.0061.6061.59122,160
Sep 4, 202461.4062.0061.0061.0060.99209,011
Sep 3, 202461.6063.1659.2061.0060.99149,578
Sep 2, 202464.0064.0060.6061.6061.59616,440
Aug 30, 202460.0062.0059.4162.0061.9924,895,910
Aug 29, 202460.4060.4060.0060.4060.39107,421
Aug 28, 202461.2061.4059.8860.2060.193,654,122
Aug 27, 202460.8062.0060.0060.0059.9994,687
Aug 23, 202460.2061.8060.2061.0060.991,980,250
Aug 22, 202462.0062.0061.0561.6061.59161,790
Aug 21, 202462.4062.5361.0061.0060.99591,127
Aug 20, 202462.6062.8061.0062.6062.59125,015
Aug 19, 202464.0064.0060.0061.2061.1994,988
Aug 16, 202461.4063.0061.4062.6062.59191,955
Aug 15, 202462.0062.8061.4061.4061.391,299,108
Aug 14, 202461.8062.8061.5061.8061.79412,602
Aug 13, 202461.0062.1360.5761.0060.99223,177
Aug 12, 202461.2062.0060.2061.6061.59196,000
Aug 9, 202461.0063.3560.0060.0059.99306,287
Aug 8, 202460.0063.7660.0060.0059.9973,872
Aug 7, 202461.4063.1261.2063.0062.9976,055
Aug 6, 202461.2062.8061.0061.0060.99319,149
Aug 5, 202461.4063.7060.2061.4061.391,075,213
Aug 2, 202461.0063.0061.0062.2062.19137,922
Aug 1, 202460.2064.0060.2062.4062.392,203,463
Jul 31, 202462.0064.0060.2063.4063.39649,878
Jul 30, 202460.2062.0060.2062.0061.9994,376
Jul 29, 202462.8063.0059.2062.0061.99195,579
Jul 26, 202461.8062.0059.6262.0061.99606,395
Jul 25, 202460.2062.7860.2060.2060.1968,118
Jul 24, 202460.4061.4060.4060.6060.59340,063
Jul 23, 202460.2061.4060.2060.8060.79130,517
Jul 22, 202461.2061.9059.8061.4061.392,302,812
Jul 19, 202462.0062.8660.2061.0060.99314,827
Jul 18, 202463.0063.0061.6562.4062.39635,760
Jul 17, 202461.0062.8060.0062.0061.99181,924
Jul 16, 202461.0063.0061.0063.0062.99851,398
Jul 15, 202461.4063.2559.6062.0061.99485,193
Jul 12, 202460.4064.0060.4061.6061.59748,820
Jul 11, 202461.6062.4359.2060.0059.99352,288
Jul 10, 202461.2063.6060.0060.0059.99290,322
Jul 9, 202460.8061.6059.0059.0058.99245,888
Jul 8, 202461.6062.0059.2061.6061.5998,893
Jul 5, 202462.2063.0060.0060.0059.99460,737
Jul 4, 202461.0062.8060.2062.0061.9950,506
Jul 3, 202461.2063.0060.7862.2062.19382,228
Jul 2, 202461.0063.4061.0062.0061.99217,022
Jul 1, 202461.2063.0060.0060.0059.9998,711
Jun 28, 202461.8063.0060.5860.6060.59257,507
Jun 27, 202460.0061.8060.0060.0059.99174,082
Jun 26, 202460.2062.8060.2060.6060.5965,383
Jun 25, 202461.0062.4060.0060.8060.79711,114
Jun 24, 202462.0064.0061.2061.2061.19141,557
Jun 21, 202462.0063.2261.7662.0061.99433,530
Jun 20, 202463.0063.2060.0062.2062.19261,638
Jun 19, 202462.4063.8062.0062.0061.9987,920
Jun 18, 202463.0066.8062.6062.6062.59459,311
Jun 17, 202463.0066.2062.3562.6062.591,132,063
Jun 14, 202464.2065.0062.2062.2062.19726,590
Jun 13, 202463.6065.0063.4064.0063.991,106,892
Jun 12, 202464.2066.8062.0064.6064.59349,644
Jun 11, 202467.0067.0064.0064.2064.192,887,636
Jun 10, 202464.0065.6064.0064.0063.99902,156
Jun 7, 202466.0067.3764.0065.6065.59180,484
Jun 6, 202465.0067.8064.0065.4065.39537,646
Jun 5, 202465.6067.8064.0064.2064.19232,474
Jun 4, 202466.0067.8064.5766.0065.99379,388
Jun 3, 202467.8069.0066.0066.2066.19188,032
May 31, 202467.0068.8066.0066.8066.79345,994
May 30, 202466.6068.6066.0066.0065.99147,526
May 29, 202466.8068.8066.2067.2067.19121,034
May 28, 202468.0068.0066.2066.2066.19275,605
May 24, 202467.8068.0067.0067.4067.39190,942
May 23, 202468.0068.0066.8067.4067.39166,343
May 22, 202465.0066.4063.3066.4066.3913,781,643
May 21, 202465.8065.9063.3064.0063.99438,973
May 20, 202464.8065.8063.3065.4065.39234,591
May 17, 202464.6065.6064.5865.6065.59307,581
May 16, 202465.4065.6563.2065.6065.5986,511
May 15, 202464.8066.8063.9365.4065.39363,070
May 14, 202465.0065.6063.2064.0063.9914,474,205
May 13, 202465.0065.8063.7165.0064.99111,125
May 10, 202464.0066.8064.0065.0064.99355,339
May 9, 202464.4065.8063.2064.4064.39108,616
May 8, 202464.4065.7263.8064.0063.99124,633
May 7, 202465.0066.0063.2064.4064.392,074,524
May 3, 202464.0066.2064.0065.8065.79140,184
May 2, 202464.2065.7664.2064.4064.3987,237

Related Tickers

ALT.L Altitude Group plc
23.00
+4.55%
 
DSNY Destiny Media Technologies Inc.
0.5200
-5.45%
 
74SW.PA 74SOFTWARE
33.60
-1.18%
 
EYE.L Eagle Eye Solutions Group plc
400.00
0.00%
 
SAAS.L Microlise Group plc
108.50
-1.36%
 
BIG.L Big Technologies PLC
79.00
+1.28%
 
ELCO.L Eleco Plc
132.50
0.00%
 
APTD.L Aptitude Software Group plc
277.00
-0.36%
 
SMCRT.OL SmartCraft ASA
23.20
-8.30%
 
TRCS.L Tracsis plc
435.00
-5.43%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.