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	61.20p on 08-08-2025 at 18:40:06
Change	-1.40p -2.24%
Buy	62.00p
Sell	61.20p

Last Trade:	Sell 870.00 at 61.20p
Day's Volume:	277,838
Last Close:	61.20p
Open:	62.60p
ISIN:	GB0002998192

Day's Range	61.00p - 62.60p
52wk Range:	52.00p - 67.00p
Market Capitalisation:	£279.06m
VWAP:	62.61188p
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*	870	61.20p	Uncrossing Trade	16:35:18 - 08-Aug-25
Sell*	5,913	61.20p	Automatic Execution	15:57:26 - 08-Aug-25
Sell*	230	61.00p	Automatic Execution	15:40:17 - 08-Aug-25
Buy*	10	62.00p	SI Trade	15:39:03 - 08-Aug-25
Buy*	3,762	62.00p	Suspected BUY Trade	15:34:06 - 08-Aug-25
Sell*	2,000	61.31p	Ordinary	15:32:20 - 08-Aug-25
Sell*	3,762	62.00p	Automatic Execution	15:32:19 - 08-Aug-25
Sell*	5,347	62.00p	Ordinary	15:31:29 - 08-Aug-25
Sell*	7,281	62.105p	Ordinary	15:00:29 - 08-Aug-25
Sell*	22,238	62.1798p	Negotiated Trade	14:43:23 - 08-Aug-25

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Aug 2025 (Fri)	62.60	62.60	61.00	61.20	277,838
7th Aug 2025 (Thu)	62.40	63.00	62.40	62.60	290,088
6th Aug 2025 (Wed)	62.00	63.00	62.00	62.40	289,906
5th Aug 2025 (Tue)	62.00	62.00	61.80	62.00	442,456
4th Aug 2025 (Mon)	61.00	61.60	60.00	61.40	306,295
1st Aug 2025 (Fri)	62.20	62.20	61.20	62.00	200,321
31st Jul 2025 (Thu)	63.00	63.00	62.00	62.00	172,889
30th Jul 2025 (Wed)	63.40	63.40	62.40	63.20	193,785
29th Jul 2025 (Tue)	63.20	64.40	63.20	64.40	1,195,112
28th Jul 2025 (Mon)	64.00	64.00	63.00	63.60	553,506
25th Jul 2025 (Fri)	64.80	64.80	63.80	64.00	709,644
24th Jul 2025 (Thu)	64.60	65.00	63.00	65.00	331,274
23rd Jul 2025 (Wed)	64.40	64.80	63.00	64.80	1,211,380
22nd Jul 2025 (Tue)	66.80	66.80	64.20	64.20	149,397
21st Jul 2025 (Mon)	65.00	65.60	65.00	65.40	356,318
18th Jul 2025 (Fri)	65.60	65.60	64.00	64.60	2,223,655
17th Jul 2025 (Thu)	66.00	66.00	66.00	66.00	1,439,118
16th Jul 2025 (Wed)	66.80	66.80	66.00	66.00	310,112
15th Jul 2025 (Tue)	66.00	66.40	65.80	65.80	507,705
14th Jul 2025 (Mon)	66.40	66.40	65.60	66.00	217,364
11th Jul 2025 (Fri)	66.40	66.40	65.00	66.00	4,618,039
10th Jul 2025 (Thu)	65.60	66.40	65.40	66.40	367,915
9th Jul 2025 (Wed)	66.00	66.20	65.20	65.20	2,651,660

See more Idox Group price history

Date	Source	Headline
Idox Group (IDOX) Regulatory News
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
13th May 2025 7:00 am	RNS	Idox Acquires Trojan Consultants Limited

See more Idox Group regulatory news

FTSE 100 Latest

Value9,095.73

Change-5.04