IQE plc (AIM:IQE)
London · Delayed Price · Currency is GBP · Price in GBX 8.03
+0.23 (2.95%)
At close: Jan 23, 2026
IQE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.80 | 8.45 | 7.80 | 8.21 | - | 5.26% | 5,762,656 |
| Jan 22, 2026 | 8.05 | 7.90 | 7.57 | 7.80 | 7.80 | 2.09% | 2,699,850 |
| Jan 21, 2026 | 7.80 | 8.12 | 7.64 | 7.64 | 7.64 | -1.93% | 4,214,825 |
| Jan 20, 2026 | 9.00 | 9.18 | 7.78 | 7.79 | 7.79 | -12.77% | 12,328,280 |
| Jan 19, 2026 | 7.50 | 8.94 | 7.50 | 8.93 | 8.93 | 13.76% | 9,834,099 |
| Jan 16, 2026 | 8.07 | 8.35 | 7.81 | 7.85 | 7.85 | -3.68% | 16,334,930 |
| Jan 15, 2026 | 9.00 | 9.10 | 8.15 | 8.15 | 8.15 | -9.44% | 18,061,845 |
| Jan 14, 2026 | 9.20 | 10.20 | 8.82 | 9.00 | 9.00 | -8.81% | 15,391,390 |
| Jan 13, 2026 | 10.22 | 10.38 | 9.21 | 9.87 | 9.87 | -5.46% | 24,546,350 |
| Jan 12, 2026 | 8.20 | 10.54 | 8.20 | 10.44 | 10.44 | 42.23% | 79,937,010 |
| Jan 9, 2026 | 6.30 | 7.34 | 6.00 | 7.34 | 7.34 | 19.35% | 40,454,420 |
| Jan 8, 2026 | 6.25 | 6.25 | 5.66 | 6.15 | 6.15 | 10.22% | 13,838,980 |
| Jan 7, 2026 | 5.15 | 5.94 | 5.13 | 5.58 | 5.58 | 9.84% | 7,265,238 |
| Jan 6, 2026 | 5.15 | 5.24 | 5.02 | 5.08 | 5.08 | 0.99% | 5,608,306 |
| Jan 5, 2026 | 5.15 | 5.50 | 5.00 | 5.03 | 5.03 | -2.33% | 4,605,834 |
| Jan 2, 2026 | 4.75 | 5.15 | 4.75 | 5.15 | 5.15 | 3.00% | 2,168,462 |
| Dec 31, 2025 | 5.01 | 5.25 | 4.92 | 5.00 | 5.00 | - | 2,000,712 |
| Dec 30, 2025 | 5.00 | 5.32 | 4.95 | 5.00 | 5.00 | 0.70% | 1,623,299 |
| Dec 29, 2025 | 4.96 | 5.05 | 4.92 | 4.97 | 4.97 | - | 1,627,197 |
| Dec 24, 2025 | 5.21 | 5.03 | 4.97 | 4.97 | 4.97 | -0.20% | 1,777,273 |
| Dec 23, 2025 | 5.11 | 5.33 | 4.96 | 4.98 | 4.98 | -3.02% | 5,588,244 |
| Dec 22, 2025 | 5.10 | 5.24 | 5.03 | 5.13 | 5.13 | 0.59% | 11,158,111 |
| Dec 19, 2025 | 5.10 | 5.39 | 4.98 | 5.10 | 5.10 | 0.99% | 19,997,280 |
| Dec 18, 2025 | 4.96 | 5.26 | 4.90 | 5.05 | 5.05 | 1.71% | 987,068 |
| Dec 17, 2025 | 5.05 | 5.29 | 4.94 | 4.97 | 4.97 | -0.20% | 1,877,180 |
| Dec 16, 2025 | 5.00 | 5.27 | 4.91 | 4.98 | 4.98 | 1.53% | 842,988 |
| Dec 15, 2025 | 5.00 | 5.26 | 4.90 | 4.90 | 4.90 | 0.41% | 2,743,870 |
| Dec 12, 2025 | 5.36 | 5.36 | 4.88 | 4.88 | 4.88 | -6.33% | 3,217,373 |
| Dec 11, 2025 | 5.14 | 5.28 | 4.95 | 5.21 | 5.21 | 1.56% | 3,194,106 |
| Dec 10, 2025 | 5.20 | 5.49 | 5.02 | 5.13 | 5.13 | 1.99% | 4,044,053 |
| Dec 9, 2025 | 5.05 | 5.10 | 5.02 | 5.03 | 5.03 | 0.20% | 2,474,134 |
| Dec 8, 2025 | 5.25 | 5.47 | 5.02 | 5.02 | 5.02 | - | 7,241,724 |
| Dec 5, 2025 | 5.19 | 5.04 | 4.99 | 5.02 | 5.02 | -1.18% | 967,828 |
| Dec 4, 2025 | 5.20 | 5.08 | 4.96 | 5.08 | 5.08 | 3.04% | 602,112 |
| Dec 3, 2025 | 5.00 | 5.11 | 4.89 | 4.93 | 4.93 | -1.40% | 792,695 |
| Dec 2, 2025 | 5.10 | 5.15 | 4.90 | 5.00 | 5.00 | -2.91% | 3,556,552 |
| Dec 1, 2025 | 5.17 | 5.40 | 5.10 | 5.15 | 5.15 | -0.77% | 1,162,398 |
| Nov 28, 2025 | 5.17 | 5.40 | 5.12 | 5.19 | 5.19 | 1.17% | 2,285,848 |
| Nov 27, 2025 | 5.20 | 5.37 | 5.10 | 5.13 | 5.13 | -2.29% | 2,189,782 |
| Nov 26, 2025 | 5.15 | 5.40 | 5.05 | 5.25 | 5.25 | 3.14% | 6,239,422 |
| Nov 25, 2025 | 5.25 | 5.40 | 5.08 | 5.09 | 5.09 | -0.39% | 3,943,838 |
| Nov 24, 2025 | 5.06 | 5.40 | 5.06 | 5.11 | 5.11 | 0.99% | 2,601,062 |
| Nov 21, 2025 | 5.06 | 5.39 | 5.06 | 5.06 | 5.06 | -0.78% | 1,333,708 |
| Nov 20, 2025 | 5.10 | 5.42 | 5.07 | 5.10 | 5.10 | 0.79% | 2,850,367 |
| Nov 19, 2025 | 5.55 | 5.85 | 5.06 | 5.06 | 5.06 | - | 1,731,185 |
| Nov 18, 2025 | 5.14 | 5.40 | 5.06 | 5.06 | 5.06 | -3.62% | 2,844,214 |
| Nov 17, 2025 | 5.17 | 5.50 | 5.13 | 5.25 | 5.25 | 2.34% | 2,986,773 |
| Nov 14, 2025 | 5.30 | 5.43 | 5.13 | 5.13 | 5.13 | -3.57% | 4,955,794 |
| Nov 13, 2025 | 5.50 | 5.66 | 5.32 | 5.32 | 5.32 | -6.01% | 5,397,688 |
| Nov 12, 2025 | 6.00 | 6.49 | 5.66 | 5.66 | 5.66 | -6.60% | 4,270,595 |