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	70.00p on 21-11-2025 at 16:31:57
Change	-0.20p -0.28%
Buy	70.00p
Sell	71.20p

Last Trade:	Buy 1,796.00 at 70.00p
Day's Volume:	3,284,040
Last Close:	70.00p
Open:	70.20p
ISIN:	GB0002998192

Day's Range	70.00p - 70.40p
52wk Range:	52.00p - 71.00p
Market Capitalisation:	£319.19m
VWAP:	70.06038p
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*	1,796	70.00p	Automatic Execution	16:29:55 - 21-Nov-25
Buy*	2,823	70.00p	Automatic Execution	16:29:55 - 21-Nov-25
Sell*	12,311	70.00p	Automatic Execution	16:29:55 - 21-Nov-25
Sell*	1,614	70.00p	Automatic Execution	16:29:52 - 21-Nov-25
Buy*	10,000	70.00p	Automatic Execution	16:20:21 - 21-Nov-25
Buy*	75,000	70.00p	Suspected BUY Trade	16:10:44 - 21-Nov-25
Buy*	12,946	70.00p	Automatic Execution	16:10:32 - 21-Nov-25
Buy*	2,603	70.00p	Automatic Execution	16:10:20 - 21-Nov-25
Sell*	886	69.90p	Negotiated Trade	16:01:49 - 21-Nov-25
Buy*	555	70.00p	Automatic Execution	16:00:20 - 21-Nov-25

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	70.20	70.40	70.00	70.00	3,284,040
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
3rd Nov 2025 (Mon)	70.60	70.80	70.60	70.60	380,901
31st Oct 2025 (Fri)	70.60	70.80	70.60	70.60	349,803
30th Oct 2025 (Thu)	70.60	71.00	70.60	70.60	1,716,683
29th Oct 2025 (Wed)	70.60	70.80	70.60	70.60	1,109,092
28th Oct 2025 (Tue)	70.00	70.80	70.00	70.60	3,568,522
27th Oct 2025 (Mon)	55.60	57.00	55.60	56.40	331,951
24th Oct 2025 (Fri)	55.00	57.00	54.00	55.60	280,160
23rd Oct 2025 (Thu)	58.60	58.60	55.40	55.80	232,887
22nd Oct 2025 (Wed)	57.00	57.20	54.60	54.60	770,050
21st Oct 2025 (Tue)	54.20	55.00	54.20	54.80	283,427

See more Idox Group price history

Date	Source	Headline
Idox Group (IDOX) Regulatory News
20th Nov 2025 4:21 pm	RNS	Publication of Scheme Document
20th Nov 2025 3:00 pm	BUS	Form 8.3
20th Nov 2025 2:56 pm	GNW	Form 8.3 - IDOX Plc - Octopus Investments
20th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Idox Plc
20th Nov 2025 11:49 am	GNW	Form 8.3 Idox
20th Nov 2025 9:30 am	GNW	Form 8.3 - [IDOX PLC - 19 11 2025] - (CGWL)
20th Nov 2025 7:00 am	RNS	Update on Letters of Intent
19th Nov 2025 3:00 pm	BUS	Form 8.3
19th Nov 2025 1:44 pm	GNW	Form 8.3 Idox
19th Nov 2025 12:54 pm	GNW	Form 8.3 - IDOX Plc - Octopus Investments

See more Idox Group regulatory news

FTSE 100 Latest

Value9,532.75

Change5.10