Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Idox Group (IDOX) Share Price

Price 64.60p on 18-07-2025 at 18:20:06
Change -1.40p -2.12%
Buy 65.00p
Sell 64.20p
Buy / Sell IDOX Shares
Last Trade: Buy 4,708.00 at 64.60p
Day's Volume: 2,223,655
Last Close: 64.60p
Open: 65.60p
ISIN: GB0002998192
Day's Range 64.00p - 65.60p
52wk Range: 52.00p - 67.00p
Market Capitalisation: £294.57m
VWAP: 65.89806p
Shares in Issue: 455.99m

Idox Group (IDOX) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 4,708 64.60p Suspected BUY Trade
16:35:05 - 18-Jul-25
Sell* 1,407 64.20p Automatic Execution
16:29:30 - 18-Jul-25
Sell* 3 64.00p SI Trade
16:11:00 - 18-Jul-25
Buy* 1 64.80p SI Trade
16:11:00 - 18-Jul-25
Sell* 801 64.00p Automatic Execution
16:11:00 - 18-Jul-25
Buy* 3,250 64.80p Ordinary
14:38:57 - 18-Jul-25
Sell* 3,658 64.05p Ordinary
14:38:38 - 18-Jul-25
Unknown* 36,190 64.50p Ordinary
14:33:18 - 18-Jul-25
Unknown* 26,240 64.50p Ordinary
14:33:15 - 18-Jul-25
Sell* 82 64.25p Ordinary
14:29:35 - 18-Jul-25
See more Idox Group trades

Idox Group (IDOX) Share Price History

Time period:
to
Date Open High Low Close Volume
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
8th Jul 2025 (Tue) 65.60 66.00 65.00 66.00 590,711
7th Jul 2025 (Mon) 65.20 65.60 64.60 65.60 381,043
4th Jul 2025 (Fri) 65.60 65.60 63.80 65.20 615,789
3rd Jul 2025 (Thu) 66.00 66.00 63.20 65.40 549,585
2nd Jul 2025 (Wed) 65.80 66.00 65.60 66.00 2,144,489
1st Jul 2025 (Tue) 67.00 67.00 65.20 65.40 279,457
30th Jun 2025 (Mon) 65.60 66.00 65.40 66.00 403,951
27th Jun 2025 (Fri) 66.00 66.00 65.00 65.20 715,151
26th Jun 2025 (Thu) 65.00 66.00 64.60 66.00 2,318,778
25th Jun 2025 (Wed) 64.00 65.00 64.00 64.40 1,102,725
24th Jun 2025 (Tue) 64.00 65.00 63.40 64.00 1,299,621
23rd Jun 2025 (Mon) 62.60 63.00 62.60 63.00 326,335
20th Jun 2025 (Fri) 63.00 63.00 61.80 62.60 453,421
19th Jun 2025 (Thu) 63.00 63.00 61.20 62.80 526,627
See more Idox Group price history

Idox Group (IDOX) Regulatory News

Date Source Headline
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

Idox Group (IDOX) Share News

Idox confidence swells after half-year profit boost

12th Jun 2025 11:15

(Alliance News) - Idox PLC on Thursday noted "positive momentum" as profit rose in the first half of financial 2025. Read More

TRADING UPDATES: Poolbeg upsizes offer; Glenveagh backs outlook

22nd May 2025 22:51

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

Idox expands reach in social care sector via acquisition of Plianz

13th May 2025 14:26

(Alliance News) - Idox PLC on Tuesday announced its acquisition of social care software solutions provider Trojan Consultants Ltd, which trades as Plianz. Read More

UK dividends calendar - next 7 days

10th Apr 2025 14:39

Read More

UK dividends calendar - next 7 days

27th Mar 2025 14:38

Read More

See more Idox Group news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered