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	68.80p on 03-12-2025 at 19:40:06
Change	-0.20p -0.29%
Buy	69.20p
Sell	68.80p

Last Trade:	Sell 9,078.00 at 68.80p
Day's Volume:	265,541
Last Close:	68.80p
Open:	69.00p
ISIN:	GB0002998192

Day's Range	68.60p - 70.00p
52wk Range:	52.00p - 71.00p
Market Capitalisation:	£313.72m
VWAP:	68.81308p
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*	9,078	68.80p	Uncrossing Trade	16:35:07 - 03-Dec-25
Sell*	15,495	69.00p	Automatic Execution	16:19:48 - 03-Dec-25
Sell*	1,848	69.00p	Automatic Execution	16:19:48 - 03-Dec-25
Sell*	2,022	69.00p	Automatic Execution	16:07:46 - 03-Dec-25
Sell*	821	69.00p	Automatic Execution	16:07:46 - 03-Dec-25
Sell*	235	69.00p	Automatic Execution	15:31:10 - 03-Dec-25
Sell*	14,035	69.00p	Automatic Execution	15:31:10 - 03-Dec-25
Sell*	3,730	69.00p	Automatic Execution	15:31:10 - 03-Dec-25
Sell*	17,000	69.00p	Automatic Execution	15:31:10 - 03-Dec-25
Sell*	22,300	68.82p	Ordinary	14:55:03 - 03-Dec-25

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Dec 2025 (Wed)	69.00	70.00	68.60	68.80	265,541
2nd Dec 2025 (Tue)	69.00	69.20	68.60	69.00	1,918,854
1st Dec 2025 (Mon)	69.60	70.00	69.40	69.40	452,719
28th Nov 2025 (Fri)	69.80	70.00	69.60	69.60	2,945,068
27th Nov 2025 (Thu)	70.00	70.20	69.80	69.80	1,243,600
26th Nov 2025 (Wed)	70.00	70.40	70.00	70.20	835,990
25th Nov 2025 (Tue)	69.80	70.40	69.80	70.00	7,385,037
24th Nov 2025 (Mon)	69.80	70.20	69.80	69.80	653,888
21st Nov 2025 (Fri)	70.20	70.40	69.80	69.80	3,415,232
20th Nov 2025 (Thu)	70.20	70.60	70.20	70.20	3,801,225
19th Nov 2025 (Wed)	70.60	70.80	70.60	70.80	1,702,616
18th Nov 2025 (Tue)	70.60	70.80	70.60	70.60	1,917,538
17th Nov 2025 (Mon)	70.60	70.80	70.60	70.60	189,306
14th Nov 2025 (Fri)	70.60	70.80	70.60	70.80	1,315,640
13th Nov 2025 (Thu)	70.60	70.80	70.60	70.60	1,553,635
12th Nov 2025 (Wed)	70.60	70.80	70.60	70.80	376,852
11th Nov 2025 (Tue)	70.60	70.60	70.60	70.60	985,870
10th Nov 2025 (Mon)	70.80	70.80	70.60	70.60	3,650,811
7th Nov 2025 (Fri)	70.60	71.00	70.60	70.60	885,558
6th Nov 2025 (Thu)	70.60	71.00	70.60	70.80	433,401
5th Nov 2025 (Wed)	70.60	71.00	70.60	71.00	609,392
4th Nov 2025 (Tue)	70.60	71.00	70.60	70.60	3,369,415

See more Idox Group price history

Date	Source	Headline
Idox Group (IDOX) Regulatory News
3rd Dec 2025 3:02 pm	GNW	Form 8.3 - IDOX Plc - Octopus Investments
3rd Dec 2025 3:00 pm	BUS	Form 8.3
3rd Dec 2025 1:03 pm	GNW	Form 8.3 - Idox Plc
3rd Dec 2025 12:09 pm	GNW	Form 8.3 - [IDOX PLC - 02 12 2025] - (CGWL)
3rd Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Idox PLC
3rd Dec 2025 11:36 am	RNS	Form 8.3 - IDOX PLC
2nd Dec 2025 2:56 pm	GNW	Form 8.3 - IDOX plc - Octopus Investments
2nd Dec 2025 12:54 pm	GNW	Form 8.3 - Idox Plc
2nd Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Idox PLC
2nd Dec 2025 7:00 am	RNS	Update on Letters of Intent

See more Idox Group regulatory news

FTSE 100 Latest

Value9,692.07

Change-9.73