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	54.80p on 02-09-2025 at 18:50:07
Change	0.40p 0.74%
Buy	55.60p
Sell	55.00p

Last Trade:	Buy 8,375.00 at 54.80p
Day's Volume:	211,406
Last Close:	54.80p
Open:	54.00p
ISIN:	GB0002998192

Day's Range	53.60p - 55.60p
52wk Range:	52.00p - 67.00p
Market Capitalisation:	£249.88m
VWAP:	54.16407p
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
Buy*	8,375	54.80p	Suspected BUY Trade	16:35:10 - 02-Sep-25
Sell*	5,558	54.532p	Ordinary	14:53:26 - 02-Sep-25
Buy*	2,001	55.84p	Ordinary	14:29:55 - 02-Sep-25
Sell*	8,595	55.1554p	Ordinary	14:29:55 - 02-Sep-25
Buy*	1,845	55.60p	Automatic Execution	14:18:22 - 02-Sep-25
Sell*	7,358	54.60p	Automatic Execution	14:18:22 - 02-Sep-25
Sell*	679	54.60p	Automatic Execution	14:18:22 - 02-Sep-25
Buy*	1,865	55.92p	Ordinary	14:07:43 - 02-Sep-25
Buy*	2,471	55.56p	Ordinary	14:04:20 - 02-Sep-25
Buy*	2,000	55.50p	Ordinary	13:18:30 - 02-Sep-25

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Aug 2025 (Fri)	60.00	62.80	59.00	62.80	226,497
14th Aug 2025 (Thu)	60.60	60.60	59.20	60.20	716,534
13th Aug 2025 (Wed)	60.80	61.40	60.20	60.60	4,683,707
12th Aug 2025 (Tue)	61.00	61.20	60.00	60.00	1,170,186
11th Aug 2025 (Mon)	62.80	62.80	61.00	61.00	263,160
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

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

Value9,116.69

Change-79.65