LON:IDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.37	54.59	54.28	54.28	54.28	0.83%	48,819
Dec 4, 2025	53.87	53.93	53.77	53.84	53.84	0.24%	43,744
Dec 3, 2025	53.60	53.86	53.57	53.71	53.71	0.13%	28,024
Dec 2, 2025	53.71	53.86	53.61	53.63	53.63	-0.39%	44,386
Dec 1, 2025	53.49	53.84	53.38	53.84	53.84	-0.08%	82,577
Nov 28, 2025	53.87	53.89	53.09	53.89	53.89	0.51%	193,295
Nov 27, 2025	53.67	53.67	53.57	53.61	53.61	-0.30%	20,475
Nov 26, 2025	53.47	53.78	53.37	53.78	53.78	1.58%	77,655
Nov 25, 2025	53.07	53.21	52.77	52.94	52.94	-0.10%	72,413
Nov 24, 2025	52.52	53.03	52.39	52.99	52.99	1.40%	71,373
Nov 21, 2025	52.18	52.38	51.77	52.26	52.26	-2.08%	56,094
Nov 20, 2025	53.77	53.91	53.37	53.37	53.37	0.25%	26,898
Nov 19, 2025	53.29	53.62	53.19	53.23	53.23	-0.34%	11,885
Nov 18, 2025	53.32	53.49	53.14	53.42	53.42	-1.44%	15,005
Nov 17, 2025	54.31	54.36	54.00	54.19	54.19	-0.93%	19,421
Nov 14, 2025	54.04	54.74	53.64	54.70	54.70	0.04%	959,486
Nov 13, 2025	55.22	55.31	54.63	54.68	54.68	-0.44%	44,345
Nov 12, 2025	55.11	55.26	54.82	54.92	54.92	0.11%	25,079
Nov 11, 2025	54.70	55.00	54.64	54.86	54.86	0.51%	33,697
Nov 10, 2025	54.74	55.00	54.51	54.58	54.58	2.17%	28,852
Nov 7, 2025	54.09	54.10	53.25	53.42	53.42	-1.25%	174,104
Nov 6, 2025	54.48	54.72	54.07	54.10	54.10	-0.68%	55,493
Nov 5, 2025	53.89	54.50	53.85	54.47	54.47	-0.06%	32,678
Nov 4, 2025	54.50	54.83	54.14	54.50	54.50	-1.07%	43,299
Nov 3, 2025	55.04	55.18	54.91	55.09	55.09	0.80%	217,294
Oct 31, 2025	54.94	54.95	54.59	54.65	54.65	-0.71%	15,067
Oct 30, 2025	55.24	55.30	54.85	55.04	55.04	-1.17%	6,219
Oct 29, 2025	55.48	55.77	55.40	55.70	55.70	1.10%	43,643
Oct 28, 2025	54.70	55.09	54.51	55.09	55.09	-0.21%	40,982
Oct 27, 2025	55.07	55.27	55.03	55.21	55.21	0.90%	99,982
Oct 24, 2025	54.57	54.96	53.44	54.71	54.71	0.83%	33,808
Oct 23, 2025	54.02	54.30	53.82	54.27	54.27	0.81%	261,470
Oct 22, 2025	54.04	54.20	53.78	53.83	53.83	-0.27%	65,684
Oct 21, 2025	54.32	54.32	53.89	53.98	53.98	-0.90%	48,912
Oct 20, 2025	54.01	54.47	53.87	54.47	54.47	1.95%	45,978
Oct 17, 2025	53.17	53.58	52.74	53.43	53.43	-0.96%	43,415
Oct 16, 2025	53.81	54.05	53.70	53.95	53.95	0.98%	37,451
Oct 15, 2025	53.39	53.50	53.20	53.42	53.42	1.72%	43,943
Oct 14, 2025	52.16	52.52	51.84	52.52	52.52	-1.07%	112,099
Oct 13, 2025	52.67	53.09	52.63	53.09	53.09	1.94%	110,412
Oct 10, 2025	53.38	53.46	52.08	52.08	52.08	-2.62%	43,438
Oct 9, 2025	53.89	53.97	53.42	53.48	53.48	-0.60%	32,373
Oct 8, 2025	53.30	53.80	53.29	53.80	53.80	0.27%	27,373
Oct 7, 2025	53.95	54.09	53.66	53.66	53.66	-0.40%	7,435
Oct 6, 2025	53.61	53.95	53.51	53.87	53.87	0.34%	28,338
Oct 3, 2025	53.60	53.77	53.54	53.69	53.69	0.60%	25,881
Oct 2, 2025	53.58	53.99	53.33	53.37	53.37	0.49%	28,055
Oct 1, 2025	52.76	53.19	52.68	53.11	53.11	0.82%	53,386
Sep 30, 2025	52.62	52.82	52.58	52.68	52.68	0.10%	61,724
Sep 29, 2025	52.60	52.95	52.45	52.63	52.63	1.21%	24,226