Shares Magazine
57.00p+0.40 (+0.71%)02 May 2025, 16:35
Idox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 58.80p | 59.49p | 56.00p | 57.00p | 579,463 |
| May 1, 2025 | 55.80p | 58.80p | 52.80p | 56.60p | 416,296 |
| Apr 30, 2025 | 55.00p | 55.09p | 54.00p | 55.00p | 898,802 |
| Apr 29, 2025 | 55.40p | 55.60p | 54.00p | 54.60p | 425,648 |
| Apr 28, 2025 | 53.40p | 55.40p | 53.20p | 55.40p | 217,680 |
| Apr 25, 2025 | 53.40p | 55.80p | 53.40p | 53.40p | 281,528 |
| Apr 24, 2025 | 55.00p | 55.00p | 54.00p | 55.00p | 62,003 |
| Apr 23, 2025 | 54.40p | 55.00p | 53.40p | 55.00p | 190,733 |
| Apr 22, 2025 | 55.00p | 55.00p | 53.60p | 54.00p | 535,749 |
| Apr 17, 2025 | 54.20p | 54.60p | 53.00p | 53.60p | 237,477 |
| Apr 16, 2025 | 53.20p | 54.00p | 53.20p | 53.20p | 755,502 |
| Apr 15, 2025 | 53.80p | 54.00p | 52.50p | 53.60p | 478,189 |
| Apr 14, 2025 | 52.00p | 54.80p | 52.00p | 52.00p | 100,840 |
| Apr 11, 2025 | 52.00p | 54.44p | 52.00p | 52.00p | 173,493 |
| Apr 10, 2025 | 53.40p | 54.00p | 52.80p | 52.80p | 222,837 |
| Apr 9, 2025 | 53.00p | 53.80p | 52.00p | 52.20p | 642,182 |
| Apr 8, 2025 | 54.20p | 56.40p | 52.07p | 53.00p | 304,330 |
| Apr 7, 2025 | 52.80p | 55.73p | 52.80p | 54.00p | 430,130 |
| Apr 4, 2025 | 55.40p | 59.00p | 53.00p | 57.00p | 352,991 |
| Apr 3, 2025 | 55.00p | 58.80p | 54.80p | 55.60p | 874,639 |
| Apr 2, 2025 | 57.80p | 58.80p | 55.00p | 57.60p | 413,129 |
| Apr 1, 2025 | 57.00p | 59.80p | 57.00p | 58.00p | 220,991 |
| Mar 31, 2025 | 59.80p | 59.80p | 57.00p | 58.00p | 279,104 |
| Mar 28, 2025 | 58.40p | 60.00p | 57.60p | 58.00p | 476,698 |
| Mar 27, 2025 | 57.00p | 60.40p | 55.00p | 58.20p | 813,024 |
| Mar 26, 2025 | 56.20p | 59.40p | 56.20p | 57.40p | 795,669 |
| Mar 25, 2025 | 58.00p | 60.40p | 56.54p | 58.00p | 220,119 |
| Mar 24, 2025 | 58.00p | 59.42p | 58.00p | 58.00p | 170,338 |
| Mar 21, 2025 | 59.00p | 59.99p | 58.00p | 59.20p | 290,985 |
| Mar 20, 2025 | 58.20p | 60.40p | 58.00p | 60.00p | 489,882 |
| Mar 19, 2025 | 59.00p | 60.40p | 58.20p | 59.00p | 398,691 |
| Mar 18, 2025 | 58.60p | 60.40p | 58.60p | 59.20p | 294,660 |
| Mar 17, 2025 | 58.20p | 59.40p | 58.20p | 59.40p | 374,440 |
| Mar 14, 2025 | 58.00p | 59.60p | 56.53p | 58.40p | 589,867 |
| Mar 13, 2025 | 56.00p | 58.98p | 56.00p | 56.80p | 381,935 |
| Mar 12, 2025 | 58.00p | 58.98p | 56.91p | 58.00p | 838,959 |
| Mar 11, 2025 | 57.40p | 58.78p | 56.00p | 58.00p | 636,870 |
| Mar 10, 2025 | 57.40p | 59.80p | 56.20p | 57.40p | 279,551 |
| Mar 7, 2025 | 58.00p | 60.00p | 56.24p | 60.00p | 332,289 |
| Mar 6, 2025 | 59.00p | 59.80p | 56.91p | 58.80p | 395,250 |
| Mar 5, 2025 | 59.80p | 59.80p | 56.60p | 58.10p | 172,828 |
| Mar 4, 2025 | 57.60p | 59.80p | 56.87p | 57.60p | 231,438 |
| Mar 3, 2025 | 57.60p | 58.60p | 55.60p | 57.00p | 10,432,252 |
| Feb 28, 2025 | 59.80p | 60.00p | 56.80p | 57.60p | 3,759,358 |
| Feb 27, 2025 | 57.60p | 58.20p | 56.40p | 56.60p | 295,444 |
| Feb 26, 2025 | 57.60p | 58.79p | 57.06p | 57.40p | 322,893 |
| Feb 25, 2025 | 58.00p | 60.40p | 56.00p | 57.00p | 272,964 |
| Feb 24, 2025 | 59.00p | 60.27p | 58.00p | 58.00p | 267,017 |
| Feb 21, 2025 | 59.00p | 59.62p | 58.80p | 58.80p | 1,185,410 |
| Feb 20, 2025 | 58.80p | 60.80p | 58.28p | 59.00p | 115,502 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.