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	71.60p on 22-04-2026 at 18:50:06
Change	0.00p 0%
Buy	71.60p
Sell	71.20p

Last Trade:	Buy 102,618.00 at 71.60p
Day's Volume:	187,295
Last Close:	71.60p
Open:	71.60p
ISIN:	GB0002998192

Day's Range	71.40p - 71.60p
52wk Range:	52.00p - 72.00p
Market Capitalisation:	£327.16m
VWAP:	71.57266p
Shares in Issue:	456.92m

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*	102,618	71.60p	Suspected BUY Trade	16:35:07 - 22-Apr-26
Buy*	5,871	71.60p	Automatic Execution	16:29:30 - 22-Apr-26
Buy*	4,786	71.60p	Automatic Execution	16:29:28 - 22-Apr-26
Sell*	2,179	71.40p	Automatic Execution	16:23:29 - 22-Apr-26
Sell*	279	71.40p	Automatic Execution	16:23:29 - 22-Apr-26
Buy*	5,875	71.60p	Automatic Execution	16:23:00 - 22-Apr-26
Buy*	2,149	71.60p	Automatic Execution	16:22:21 - 22-Apr-26
Sell*	159	71.40p	Automatic Execution	16:22:19 - 22-Apr-26
Sell*	663	71.40p	Automatic Execution	16:22:19 - 22-Apr-26
Sell*	2,070	71.40p	Automatic Execution	16:22:19 - 22-Apr-26

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	71.60	71.60	71.40	71.60	187,295
21st Apr 2026 (Tue)	71.40	71.60	71.40	71.60	228,147
20th Apr 2026 (Mon)	71.20	71.40	71.20	71.40	104,990
17th Apr 2026 (Fri)	71.20	71.40	71.20	71.40	221,996
16th Apr 2026 (Thu)	71.60	71.60	71.20	71.40	5,998,695
15th Apr 2026 (Wed)	70.60	70.60	70.00	70.40	720,428
14th Apr 2026 (Tue)	70.20	70.60	69.80	69.80	2,350,037
13th Apr 2026 (Mon)	70.40	70.60	70.40	70.40	1,624,837
10th Apr 2026 (Fri)	70.60	70.60	70.40	70.40	53,030
9th Apr 2026 (Thu)	70.60	70.80	70.20	70.40	225,344
8th Apr 2026 (Wed)	70.00	70.60	70.00	70.20	313,039
7th Apr 2026 (Tue)	69.80	70.40	69.40	70.00	385,982
6th Apr 2026 (Mon)	69.90	69.90	69.90	69.90	0
3rd Apr 2026 (Fri)	69.90	69.90	69.90	69.90	0
2nd Apr 2026 (Thu)	70.00	70.00	70.00	69.90	30,879
1st Apr 2026 (Wed)	70.00	70.40	69.40	70.00	1,028,808
31st Mar 2026 (Tue)	70.00	70.40	70.00	70.20	336,709
30th Mar 2026 (Mon)	70.00	70.20	69.80	70.00	2,231,208
27th Mar 2026 (Fri)	70.20	70.60	70.20	70.20	89,190
26th Mar 2026 (Thu)	70.60	70.60	70.20	70.40	372,280
25th Mar 2026 (Wed)	70.40	71.00	70.20	70.40	3,579,493
24th Mar 2026 (Tue)	70.20	70.80	70.20	70.20	261,021
23rd Mar 2026 (Mon)	70.40	71.00	70.20	70.20	479,482

See more Idox Group price history

Date	Source	Headline
Idox Group (IDOX) Regulatory News
22nd Apr 2026 2:26 pm	RNS	Form 8.3 - Idox plc
22nd Apr 2026 1:00 pm	RNS	Replacement: Director/PDMR Shareholding
22nd Apr 2026 11:24 am	RNS	Director/PDMR Shareholding
21st Apr 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Idox PLC
21st Apr 2026 9:13 am	BUS	Form 8.3 - [IDOX PLC - 20 04 2026] - (CGWL)
21st Apr 2026 7:45 am	RNS	Disclosure Table
21st Apr 2026 7:00 am	RNS	Offer Declared Unconditional
20th Apr 2026 3:46 pm	RNS	Update on Letters of Intent
20th Apr 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Idox PLC
20th Apr 2026 9:12 am	BUS	Form 8.3 - [IDOX PLC - 17 04 2026] - (CGWL)

See more Idox Group regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63