Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Idox Group (IDOX) Share Price

Intraday
Historical

Price	69.20p on 09-12-2025 at 19:40:07
Change	0.40p 0.58%
Buy	70.00p
Sell	69.20p

Last Trade:	Unknown 75,781.00 at 68.80p
Day's Volume:	1,643,819
Last Close:	69.20p
Open:	68.80p
ISIN:	GB0002998192

Day's Range	68.80p - 69.60p
52wk Range:	52.00p - 71.00p
Market Capitalisation:	£315.54m
VWAP:	68.97963p
Shares in Issue:	455.99m

Sector: Software and Computing

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Idox Group (IDOX) Latest Trades
Unknown*	75,781	68.80p	SI Trade	17:01:12 - 09-Dec-25
Sell*	62,384	69.20p	Uncrossing Trade	16:35:12 - 09-Dec-25
Unknown*	21	69.20p	OTC Trade	16:30:00 - 09-Dec-25
Sell*	7,287	69.2888p	Ordinary	16:29:47 - 09-Dec-25
Sell*	3,446	69.20p	Automatic Execution	16:28:57 - 09-Dec-25
Sell*	1,677	69.20p	Automatic Execution	16:27:27 - 09-Dec-25
Sell*	1,019	69.00p	Automatic Execution	16:18:07 - 09-Dec-25
Sell*	3,481	69.00p	Automatic Execution	15:48:31 - 09-Dec-25
Sell*	3,462	69.00p	Automatic Execution	15:48:30 - 09-Dec-25
Sell*	352,423	69.00p	Negotiated Trade	15:36:27 - 09-Dec-25

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Dec 2025 (Tue)	68.80	69.60	68.80	69.20	1,643,819
8th Dec 2025 (Mon)	69.00	69.60	68.80	68.80	476,231
5th Dec 2025 (Fri)	69.00	69.00	68.80	69.00	145,960
4th Dec 2025 (Thu)	68.20	68.80	68.20	68.80	328,713
3rd Dec 2025 (Wed)	69.00	70.00	68.60	68.80	265,541
2nd Dec 2025 (Tue)	69.00	69.20	68.60	69.00	1,918,854
1st Dec 2025 (Mon)	69.60	70.00	69.40	69.40	452,719
28th Nov 2025 (Fri)	69.80	70.00	69.60	69.60	2,945,068
27th Nov 2025 (Thu)	70.00	70.20	69.80	69.80	1,243,600
26th Nov 2025 (Wed)	70.00	70.40	70.00	70.20	835,990
25th Nov 2025 (Tue)	69.80	70.40	69.80	70.00	7,385,037
24th Nov 2025 (Mon)	69.80	70.20	69.80	69.80	653,888
21st Nov 2025 (Fri)	70.20	70.40	69.80	69.80	3,415,232
20th Nov 2025 (Thu)	70.20	70.60	70.20	70.20	3,801,225
19th Nov 2025 (Wed)	70.60	70.80	70.60	70.80	1,702,616
18th Nov 2025 (Tue)	70.60	70.80	70.60	70.60	1,917,538
17th Nov 2025 (Mon)	70.60	70.80	70.60	70.60	189,306
14th Nov 2025 (Fri)	70.60	70.80	70.60	70.80	1,315,640
13th Nov 2025 (Thu)	70.60	70.80	70.60	70.60	1,553,635
12th Nov 2025 (Wed)	70.60	70.80	70.60	70.80	376,852
11th Nov 2025 (Tue)	70.60	70.60	70.60	70.60	985,870
10th Nov 2025 (Mon)	70.80	70.80	70.60	70.60	3,650,811

See more Idox Group price history

Date	Source	Headline
Idox Group (IDOX) Regulatory News
8th Dec 2025 3:12 pm	GNW	Form 8.3 - IDOX plc - Octopus Investments
8th Dec 2025 1:31 pm	GNW	Form 8.3 Idox
8th Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Idox PLC
8th Dec 2025 11:11 am	GNW	Form 8.3 - [IDOX PLC - 05 12 2025] - (CGWL)
8th Dec 2025 7:00 am	RNS	Update to Letters of Intent
5th Dec 2025 2:54 pm	GNW	Form 8.3
5th Dec 2025 2:18 pm	GNW	Form 8.3 - Idox Plc
5th Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Idox PLC
4th Dec 2025 6:00 pm	RNS	Update on Letters of Intent
4th Dec 2025 3:12 pm	GNW	Form 8.3 - Idox Plc

See more Idox Group regulatory news

FTSE 100 Latest

Value9,642.01

Change-3.08