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 17-10-2025 at 18:50:07
Change	-0.20p -0.36%
Buy	55.80p
Sell	54.00p

Last Trade:	Unknown 28,378.00 at 55.00p
Day's Volume:	376,556
Last Close:	55.00p
Open:	54.00p
ISIN:	GB0002998192

Day's Range	53.20p - 55.20p
52wk Range:	52.00p - 67.00p
Market Capitalisation:	£250.79m
VWAP:	54.91714p
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*	28,378	55.00p	Negotiated Trade	16:47:24 - 17-Oct-25
Sell*	29,512	55.00p	Uncrossing Trade	16:35:04 - 17-Oct-25
Buy*	1,195	54.8818p	Ordinary	16:02:00 - 17-Oct-25
Buy*	12,770	54.8801p	Ordinary	15:50:20 - 17-Oct-25
Buy*	800	54.8177p	Ordinary	15:05:25 - 17-Oct-25
Buy*	11,360	54.8161p	Ordinary	14:33:26 - 17-Oct-25
Buy*	187	55.44p	Ordinary	14:16:27 - 17-Oct-25
Buy*	30,818	55.25p	Ordinary	14:14:18 - 17-Oct-25
Buy*	2,876	54.8161p	Ordinary	14:14:12 - 17-Oct-25
Sell*	2,477	54.00p	Automatic Execution	14:13:28 - 17-Oct-25

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Oct 2025 (Fri)	54.00	55.20	53.20	55.00	376,556
16th Oct 2025 (Thu)	55.20	56.40	54.60	55.20	572,029
15th Oct 2025 (Wed)	54.20	55.40	54.20	55.40	422,017
14th Oct 2025 (Tue)	55.40	55.40	54.00	55.00	2,868,605
13th Oct 2025 (Mon)	55.20	55.20	54.40	55.00	225,409
10th Oct 2025 (Fri)	54.20	54.60	54.20	54.60	379,350
9th Oct 2025 (Thu)	55.00	55.80	55.00	55.00	143,745
8th Oct 2025 (Wed)	54.80	55.00	54.80	55.00	306,466
7th Oct 2025 (Tue)	55.00	55.00	54.60	54.60	332,433
6th Oct 2025 (Mon)	55.60	55.60	54.60	54.60	196,531
3rd Oct 2025 (Fri)	56.00	56.00	55.00	55.00	199,024
2nd Oct 2025 (Thu)	56.20	56.20	55.60	55.60	225,468
1st Oct 2025 (Wed)	56.00	56.00	56.00	56.30	204,066
30th Sep 2025 (Tue)	54.20	56.20	54.00	55.80	688,776
29th Sep 2025 (Mon)	55.40	55.40	54.20	54.20	260,628
26th Sep 2025 (Fri)	56.00	56.00	54.60	55.40	289,059
25th Sep 2025 (Thu)	54.00	54.20	53.40	54.00	191,143
24th Sep 2025 (Wed)	53.00	54.00	53.00	54.00	419,618
23rd Sep 2025 (Tue)	53.20	53.80	53.00	53.80	148,382
22nd Sep 2025 (Mon)	53.00	53.00	53.00	53.00	310,283
19th Sep 2025 (Fri)	54.00	54.00	53.00	53.20	180,567

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

Value9,354.57

Change-81.52