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	65.40p on 03-07-2025 at 18:40:06
Change	-0.60p -0.91%
Buy	65.40p
Sell	65.00p
Buy / Sell IDOX Shares

Last Trade:	Sell 59,913.00 at 65.1581p
Day's Volume:	549,585
Last Close:	65.40p
Open:	66.00p
ISIN:	GB0002998192

Day's Range	63.20p - 66.00p
52wk Range:	52.00p - 67.00p
Market Capitalisation:	£298m
VWAP:	65.54719p
Shares in Issue:	456m

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*	59,913	65.1581p	Negotiated Trade	16:38:49 - 03-Jul-25
Sell*	24,832	65.40p	Uncrossing Trade	16:35:06 - 03-Jul-25
Sell*	110	65.00p	Automatic Execution	16:28:42 - 03-Jul-25
Sell*	4,030	65.00p	Automatic Execution	16:27:36 - 03-Jul-25
Sell*	2,560	65.20p	Automatic Execution	16:18:19 - 03-Jul-25
Buy*	191	65.00p	Automatic Execution	16:13:06 - 03-Jul-25
Buy*	100	65.00p	Automatic Execution	16:13:06 - 03-Jul-25
Buy*	3,000	64.9496p	Ordinary	16:12:36 - 03-Jul-25
Buy*	1,951	64.20p	SI Trade	15:59:22 - 03-Jul-25
Sell*	1,950	64.00p	SI Trade	15:59:22 - 03-Jul-25

See more Idox Group trades

Idox Group (IDOX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Jun 2025 (Wed)	63.00	63.00	62.20	63.00	157,706
17th Jun 2025 (Tue)	63.00	63.00	61.60	62.00	698,079
16th Jun 2025 (Mon)	63.00	63.00	61.20	62.20	131,352
13th Jun 2025 (Fri)	63.00	63.00	61.00	61.00	208,256
12th Jun 2025 (Thu)	60.00	62.40	59.00	61.00	365,611
11th Jun 2025 (Wed)	59.60	59.80	57.80	59.80	785,766
10th Jun 2025 (Tue)	60.00	60.00	57.00	57.00	208,375
9th Jun 2025 (Mon)	60.00	60.00	58.40	60.00	385,331
6th Jun 2025 (Fri)	60.00	60.00	58.00	59.00	744,479
5th Jun 2025 (Thu)	59.60	60.00	59.60	60.00	284,418
4th Jun 2025 (Wed)	59.60	59.60	56.80	57.40	484,765

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

Value8,823.20

Change48.51