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	70.80p on 19-11-2025 at 17:40:07
Change	0.20p 0.28%
Buy	70.80p
Sell	70.60p

Last Trade:	Buy 6,703.00 at 70.80p
Day's Volume:	1,702,616
Last Close:	70.80p
Open:	70.60p
ISIN:	GB0002998192

Day's Range	70.60p - 70.80p
52wk Range:	52.00p - 71.00p
Market Capitalisation:	£322.84m
VWAP:	70.63072p
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
Buy*	6,703	70.80p	Suspected BUY Trade	16:35:26 - 19-Nov-25
Sell*	4,810	70.60p	Automatic Execution	16:20:47 - 19-Nov-25
Sell*	2,276	70.60p	Automatic Execution	16:20:47 - 19-Nov-25
Sell*	2,074	70.60p	Automatic Execution	16:15:12 - 19-Nov-25
Sell*	6,523	70.60p	Automatic Execution	16:15:12 - 19-Nov-25
Buy*	4,573	70.60p	Automatic Execution	16:15:12 - 19-Nov-25
Buy*	3,197	70.60p	Automatic Execution	16:15:12 - 19-Nov-25
Buy*	1,376	70.60p	Automatic Execution	16:15:12 - 19-Nov-25
Buy*	4,573	70.60p	Automatic Execution	16:15:12 - 19-Nov-25
Buy*	6,201	70.60p	Automatic Execution	16:15:11 - 19-Nov-25

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Nov 2025 (Fri)	70.60	71.00	70.60	70.60	885,558
6th Nov 2025 (Thu)	70.60	71.00	70.60	70.80	433,401
5th Nov 2025 (Wed)	70.60	71.00	70.60	71.00	609,392
4th Nov 2025 (Tue)	70.60	71.00	70.60	70.60	3,369,415
3rd Nov 2025 (Mon)	70.60	70.80	70.60	70.60	380,901
31st Oct 2025 (Fri)	70.60	70.80	70.60	70.60	349,803
30th Oct 2025 (Thu)	70.60	71.00	70.60	70.60	1,716,683
29th Oct 2025 (Wed)	70.60	70.80	70.60	70.60	1,109,092
28th Oct 2025 (Tue)	70.00	70.80	70.00	70.60	3,568,522
27th Oct 2025 (Mon)	55.60	57.00	55.60	56.40	331,951
24th Oct 2025 (Fri)	55.00	57.00	54.00	55.60	280,160
23rd Oct 2025 (Thu)	58.60	58.60	55.40	55.80	232,887
22nd Oct 2025 (Wed)	57.00	57.20	54.60	54.60	770,050
21st Oct 2025 (Tue)	54.20	55.00	54.20	54.80	283,427
20th Oct 2025 (Mon)	54.40	55.80	54.40	55.40	189,084

See more Idox Group price history

Date	Source	Headline
Idox Group (IDOX) Regulatory News
18th Nov 2025 3:00 pm	BUS	Form 8.3
18th Nov 2025 1:41 pm	GNW	Form 8.3 - IDOX Plc - Octopus Investments
18th Nov 2025 12:58 pm	GNW	Form 8.3 - Idox Plc
18th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Idox Plc
18th Nov 2025 10:48 am	GNW	Form 8.3 - [IDOX PLC - 17 11 2025] - (CGWL)
18th Nov 2025 10:48 am	RNS	Full Year 2025 Trading Update
17th Nov 2025 3:00 pm	BUS	Form 8.3
17th Nov 2025 2:57 pm	GNW	Form 8.3 - IDOX Plc - Octopus Investments
17th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Idox Plc
17th Nov 2025 10:14 am	GNW	Form 8.3 - [IDOX PLC - 14 11 2025] - (CGWL)

See more Idox Group regulatory news

FTSE 100 Latest

Value9,507.41

Change-44.89