IQE plc (AIM:IQE)
London · Delayed Price · Currency is GBP · Price in GBX 6.51
-0.29 (-4.26%)
Oct 10, 2025, 4:35 PM GMT+1
IQE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.60 | 7.00 | 6.46 | 6.51 | 6.51 | -4.26% | 4,249,654 |
| Oct 9, 2025 | 6.54 | 7.00 | 6.54 | 6.80 | 6.80 | 3.19% | 4,006,690 |
| Oct 8, 2025 | 6.80 | 6.99 | 6.59 | 6.59 | 6.59 | -3.94% | 4,362,524 |
| Oct 7, 2025 | 7.24 | 7.38 | 6.80 | 6.86 | 6.86 | -4.32% | 5,101,607 |
| Oct 6, 2025 | 7.31 | 7.72 | 7.13 | 7.17 | 7.17 | -1.78% | 3,591,375 |
| Oct 3, 2025 | 7.41 | 7.77 | 7.30 | 7.30 | 7.30 | -1.35% | 5,997,450 |
| Oct 2, 2025 | 8.07 | 8.13 | 7.38 | 7.40 | 7.40 | -3.90% | 5,280,616 |
| Oct 1, 2025 | 7.98 | 7.98 | 7.51 | 7.70 | 7.70 | 2.67% | 4,849,853 |
| Sep 30, 2025 | 8.13 | 8.13 | 7.40 | 7.50 | 7.50 | - | 2,284,395 |
| Sep 29, 2025 | 7.69 | 8.09 | 7.50 | 7.50 | 7.50 | -2.47% | 1,835,733 |
| Sep 26, 2025 | 8.00 | 8.00 | 7.64 | 7.69 | 7.69 | -1.16% | 2,044,109 |
| Sep 25, 2025 | 7.79 | 8.02 | 7.75 | 7.78 | 7.78 | -0.26% | 1,177,275 |
| Sep 24, 2025 | 8.14 | 8.14 | 7.75 | 7.80 | 7.80 | -0.13% | 2,064,161 |
| Sep 23, 2025 | 7.82 | 8.23 | 7.71 | 7.81 | 7.81 | 0.26% | 5,263,355 |
| Sep 22, 2025 | 7.83 | 8.22 | 7.71 | 7.79 | 7.79 | 0.65% | 3,108,254 |
| Sep 19, 2025 | 8.04 | 8.12 | 7.67 | 7.74 | 7.74 | -0.77% | 5,317,164 |
| Sep 18, 2025 | 7.84 | 7.97 | 7.62 | 7.80 | 7.80 | -0.64% | 2,681,846 |
| Sep 17, 2025 | 7.59 | 8.04 | 7.47 | 7.85 | 7.85 | 3.56% | 32,460,167 |
| Sep 16, 2025 | 7.43 | 7.77 | 7.09 | 7.58 | 7.58 | 1.74% | 4,748,687 |
| Sep 15, 2025 | 7.44 | 7.70 | 7.20 | 7.45 | 7.45 | -0.93% | 4,520,284 |
| Sep 12, 2025 | 7.50 | 7.80 | 7.37 | 7.52 | 7.52 | 1.62% | 4,666,180 |
| Sep 11, 2025 | 7.55 | 7.93 | 7.37 | 7.40 | 7.40 | -2.63% | 4,110,157 |
| Sep 10, 2025 | 7.90 | 7.99 | 7.51 | 7.60 | 7.60 | -2.56% | 5,881,984 |
| Sep 9, 2025 | 8.00 | 8.00 | 7.65 | 7.80 | 7.80 | -0.26% | 12,116,808 |
| Sep 8, 2025 | 8.00 | 8.00 | 7.50 | 7.82 | 7.82 | -9.07% | 28,444,175 |
| Sep 5, 2025 | 8.99 | 9.00 | 8.46 | 8.60 | 8.60 | -2.82% | 5,544,867 |
| Sep 4, 2025 | 8.80 | 9.12 | 8.80 | 8.85 | 8.85 | 0.11% | 1,755,506 |
| Sep 3, 2025 | 8.80 | 9.18 | 8.64 | 8.84 | 8.84 | 0.45% | 2,203,772 |
| Sep 2, 2025 | 9.14 | 9.14 | 8.62 | 8.80 | 8.80 | -1.23% | 1,973,212 |
| Sep 1, 2025 | 9.32 | 9.48 | 8.91 | 8.91 | 8.91 | -1.55% | 4,545,097 |
| Aug 29, 2025 | 8.80 | 9.26 | 8.70 | 9.05 | 9.05 | 1.57% | 1,638,870 |
| Aug 28, 2025 | 8.60 | 9.49 | 8.60 | 8.91 | 8.91 | -2.41% | 1,268,651 |
| Aug 27, 2025 | 9.49 | 9.49 | 9.05 | 9.13 | 9.13 | -0.76% | 838,057 |
| Aug 26, 2025 | 9.49 | 9.49 | 9.20 | 9.20 | 9.20 | -0.54% | 949,469 |
| Aug 22, 2025 | 9.00 | 9.38 | 8.84 | 9.25 | 9.25 | 2.66% | 5,718,378 |
| Aug 21, 2025 | 8.81 | 9.24 | 8.81 | 9.01 | 9.01 | -0.11% | 2,002,551 |
| Aug 20, 2025 | 8.94 | 9.19 | 8.90 | 9.02 | 9.02 | 0.89% | 2,076,307 |
| Aug 19, 2025 | 8.80 | 9.24 | 8.65 | 8.94 | 8.94 | 1.48% | 1,697,283 |
| Aug 18, 2025 | 9.00 | 9.21 | 8.80 | 8.81 | 8.81 | 0.11% | 1,790,994 |
| Aug 15, 2025 | 9.16 | 9.39 | 8.19 | 8.80 | 8.80 | -3.61% | 6,088,561 |
| Aug 14, 2025 | 9.92 | 9.95 | 9.13 | 9.13 | 9.13 | -4.40% | 1,396,070 |
| Aug 13, 2025 | 9.55 | 9.95 | 9.50 | 9.55 | 9.55 | -0.10% | 1,543,944 |
| Aug 12, 2025 | 9.50 | 9.95 | 9.50 | 9.56 | 9.56 | -4.02% | 820,415 |
| Aug 11, 2025 | 9.75 | 10.00 | 9.50 | 9.96 | 9.96 | 4.84% | 1,571,314 |
| Aug 8, 2025 | 9.50 | 9.79 | 9.50 | 9.50 | 9.50 | - | 1,734,939 |
| Aug 7, 2025 | 9.99 | 9.99 | 9.33 | 9.50 | 9.50 | -0.11% | 2,188,587 |
| Aug 6, 2025 | 9.50 | 9.64 | 9.40 | 9.51 | 9.51 | 0.11% | 1,327,420 |
| Aug 5, 2025 | 9.11 | 9.78 | 9.11 | 9.50 | 9.50 | -1.04% | 634,638 |
| Aug 4, 2025 | 10.00 | 10.00 | 9.35 | 9.60 | 9.60 | -1.03% | 1,137,488 |
| Aug 1, 2025 | 9.99 | 9.99 | 9.50 | 9.70 | 9.70 | 1.04% | 684,582 |