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	55.00p on 15-09-2025 at 18:50:06
Change	1.00p 1.85%
Buy	55.80p
Sell	53.00p

Last Trade:	Unknown 5,861.00 at 53.00p
Day's Volume:	83,760
Last Close:	55.00p
Open:	54.00p
ISIN:	GB0002998192

Day's Range	53.00p - 55.00p
52wk Range:	52.00p - 67.00p
Market Capitalisation:	£250.79m
VWAP:	53.85681p
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*	5,861	53.00p	SI Trade	17:00:21 - 15-Sep-25
Sell*	772	53.308p	Ordinary	15:53:24 - 15-Sep-25
Buy*	816	54.60p	Automatic Execution	15:22:27 - 15-Sep-25
Sell*	5,000	54.00p	Automatic Execution	14:39:30 - 15-Sep-25
Buy*	1	54.75p	Ordinary	14:20:25 - 15-Sep-25
Sell*	19	53.14p	Ordinary	14:13:50 - 15-Sep-25
Buy*	811	54.00p	Automatic Execution	14:12:09 - 15-Sep-25
Sell*	64	53.05p	Ordinary	14:11:25 - 15-Sep-25
Buy*	6	54.00p	SI Trade	14:09:05 - 15-Sep-25
Sell*	5,861	53.00p	Automatic Execution	14:09:05 - 15-Sep-25

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2025 (Mon)	54.00	55.00	53.00	55.00	83,760
12th Sep 2025 (Fri)	54.00	54.20	52.80	54.00	326,044
11th Sep 2025 (Thu)	55.00	55.20	54.00	54.00	223,085
10th Sep 2025 (Wed)	54.80	55.20	54.60	55.20	158,154
9th Sep 2025 (Tue)	56.00	56.00	54.60	54.80	126,591
8th Sep 2025 (Mon)	55.20	56.00	55.20	56.00	185,566
5th Sep 2025 (Fri)	55.00	57.00	55.00	57.00	251,636
4th Sep 2025 (Thu)	55.20	55.40	55.00	55.40	303,665
3rd Sep 2025 (Wed)	56.00	56.00	54.80	54.80	162,321
2nd Sep 2025 (Tue)	54.00	55.60	53.60	54.80	211,406
1st Sep 2025 (Mon)	58.20	58.20	54.00	54.40	825,123
29th Aug 2025 (Fri)	59.00	59.00	57.60	57.60	225,312
28th Aug 2025 (Thu)	59.20	60.60	58.60	60.60	332,518
27th Aug 2025 (Wed)	59.40	59.60	58.20	59.20	336,247
26th Aug 2025 (Tue)	59.00	59.40	58.00	59.40	187,055
25th Aug 2025 (Mon)	59.40	59.40	59.40	59.40	0
22nd Aug 2025 (Fri)	58.80	59.40	58.80	59.40	173,469
21st Aug 2025 (Thu)	61.40	61.40	58.60	59.80	154,740
20th Aug 2025 (Wed)	59.00	60.00	58.80	60.00	203,692
19th Aug 2025 (Tue)	60.20	61.40	58.00	59.80	478,218
18th Aug 2025 (Mon)	60.20	60.40	60.00	60.20	184,310

See more Idox Group price history

Date	Source	Headline
Idox Group (IDOX) Regulatory News
9th Sep 2025 2:59 pm	RNS	Holding(s) in Company
25th Jun 2025 5:27 pm	RNS	Holding(s) in Company
12th Jun 2025 7:00 am	RNS	Half Year Results
9th Jun 2025 5:30 pm	RNS	Holding(s) in Company
5th Jun 2025 3:47 pm	RNS	Holding(s) in Company
4th Jun 2025 4:11 pm	RNS	Holding(s) in Company
4th Jun 2025 4:11 pm	RNS	Holding(s) in Company
3rd Jun 2025 5:16 pm	RNS	Holding(s) in Company
30th May 2025 12:33 pm	RNS	Holding(s) in Company
22nd May 2025 7:00 am	RNS	Half Year 2025 Trading Update

See more Idox Group regulatory news

FTSE 100 Latest

Value9,277.03

Change-6.26