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	70.20p on 26-11-2025 at 19:40:06
Change	0.20p 0.29%
Buy	70.40p
Sell	70.20p

Last Trade:	Sell 1,665.00 at 70.20p
Day's Volume:	835,990
Last Close:	70.20p
Open:	70.00p
ISIN:	GB0002998192

Day's Range	70.00p - 70.40p
52wk Range:	52.00p - 71.00p
Market Capitalisation:	£320.10m
VWAP:	70.02506p
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
Sell*	1,665	70.20p	SI Trade	16:35:29 - 26-Nov-25
Sell*	154	70.20p	SI Trade	16:35:29 - 26-Nov-25
Sell*	406	70.20p	SI Trade	16:35:29 - 26-Nov-25
Sell*	62,118	70.20p	Uncrossing Trade	16:35:29 - 26-Nov-25
Sell*	2	70.20p	SI Trade	16:29:20 - 26-Nov-25
Buy*	10	70.40p	SI Trade	16:10:56 - 26-Nov-25
Buy*	60	70.40p	Automatic Execution	16:01:28 - 26-Nov-25
Sell*	610	70.20p	Automatic Execution	15:57:54 - 26-Nov-25
Sell*	7,940	70.222p	Ordinary	15:55:52 - 26-Nov-25
Sell*	306	70.222p	Ordinary	15:34:35 - 26-Nov-25

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Idox Group price history

Date	Source	Headline
Idox Group (IDOX) Regulatory News
26th Nov 2025 3:00 pm	BUS	Form 8.3
26th Nov 2025 2:21 pm	GNW	Form 8.3 - Idox Plc
26th Nov 2025 2:18 pm	GNW	Form 8.3 - IDOX plc - Octopus Investments
26th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) - Idox Plc
26th Nov 2025 9:09 am	GNW	Form 8.3 -[IDOX PLC - 25 11 2025] - (CGWL)
26th Nov 2025 7:00 am	RNS	Update on Letters of Intent
26th Nov 2025 7:00 am	RNS	Form 8.3 - Idox PLC
25th Nov 2025 12:55 pm	GNW	Form 8.3 - IDOX Plc - Octopus Investments
25th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Idox Plc
25th Nov 2025 11:37 am	GNW	Form 8.3 - Idox Plc

See more Idox Group regulatory news

FTSE 100 Latest

Value9,691.58

Change82.05