IQE plc (AIM:IQE)
London · Delayed Price · Currency is GBP · Price in GBX 9.70
+0.10 (1.04%)
Aug 1, 2025, 4:35 PM GMT+1
IQE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.99 | 9.99 | 9.50 | 9.70 | 9.70 | 1.04% | 684,582 |
| Jul 31, 2025 | 9.39 | 9.96 | 9.39 | 9.60 | 9.60 | -0.72% | 1,555,555 |
| Jul 30, 2025 | 9.99 | 9.99 | 9.48 | 9.67 | 9.67 | 1.47% | 770,732 |
| Jul 29, 2025 | 9.50 | 9.95 | 9.47 | 9.53 | 9.53 | -1.65% | 1,716,834 |
| Jul 28, 2025 | 9.76 | 10.00 | 9.50 | 9.69 | 9.69 | -0.82% | 877,983 |
| Jul 25, 2025 | 9.50 | 10.14 | 9.50 | 9.77 | 9.77 | 1.56% | 775,552 |
| Jul 24, 2025 | 9.86 | 10.42 | 9.46 | 9.62 | 9.62 | -1.33% | 1,535,794 |
| Jul 23, 2025 | 9.90 | 10.06 | 9.53 | 9.75 | 9.75 | -1.22% | 2,202,836 |
| Jul 22, 2025 | 10.48 | 10.48 | 9.82 | 9.87 | 9.87 | 0.10% | 578,219 |
| Jul 21, 2025 | 9.94 | 10.20 | 9.85 | 9.86 | 9.86 | -0.40% | 1,511,026 |
| Jul 18, 2025 | 9.94 | 10.38 | 9.80 | 9.90 | 9.90 | -0.40% | 806,836 |
| Jul 17, 2025 | 10.18 | 10.18 | 9.78 | 9.94 | 9.94 | -0.10% | 6,302,743 |
| Jul 16, 2025 | 10.30 | 10.56 | 9.26 | 9.95 | 9.95 | -3.77% | 2,529,369 |
| Jul 15, 2025 | 10.04 | 10.61 | 9.84 | 10.34 | 10.34 | 3.61% | 11,940,279 |
| Jul 14, 2025 | 10.05 | 10.46 | 9.90 | 9.98 | 9.98 | -2.16% | 2,226,507 |
| Jul 11, 2025 | 10.00 | 10.20 | 9.84 | 10.20 | 10.20 | 3.24% | 3,133,270 |
| Jul 10, 2025 | 10.02 | 10.18 | 9.88 | 9.88 | 9.88 | -0.20% | 317,807 |
| Jul 9, 2025 | 9.80 | 10.02 | 9.80 | 9.90 | 9.90 | - | 6,777,561 |
| Jul 8, 2025 | 9.97 | 10.18 | 9.80 | 9.90 | 9.90 | 0.30% | 1,489,450 |
| Jul 7, 2025 | 10.46 | 10.46 | 9.59 | 9.87 | 9.87 | -1.69% | 787,872 |
| Jul 4, 2025 | 9.75 | 10.28 | 9.75 | 10.04 | 10.04 | 1.62% | 1,545,832 |
| Jul 3, 2025 | 10.00 | 10.20 | 9.88 | 9.88 | 9.88 | 0.61% | 3,410,335 |
| Jul 2, 2025 | 10.44 | 10.44 | 9.77 | 9.82 | 9.82 | 0.20% | 2,764,134 |
| Jul 1, 2025 | 10.48 | 10.48 | 9.80 | 9.80 | 9.80 | -4.85% | 2,920,413 |
| Jun 30, 2025 | 10.20 | 10.51 | 10.10 | 10.30 | 10.30 | - | 1,506,390 |
| Jun 27, 2025 | 11.00 | 11.00 | 10.12 | 10.30 | 10.30 | - | 862,201 |
| Jun 26, 2025 | 10.62 | 10.76 | 10.19 | 10.30 | 10.30 | 0.59% | 1,879,444 |
| Jun 25, 2025 | 10.90 | 11.40 | 10.11 | 10.24 | 10.24 | -6.06% | 3,981,592 |
| Jun 24, 2025 | 11.00 | 11.17 | 10.90 | 10.90 | 10.90 | - | 1,282,403 |
| Jun 23, 2025 | 10.99 | 11.62 | 10.82 | 10.90 | 10.90 | -2.15% | 2,227,081 |
| Jun 20, 2025 | 10.74 | 11.38 | 10.34 | 11.14 | 11.14 | 3.15% | 5,036,979 |
| Jun 19, 2025 | 10.90 | 10.90 | 10.40 | 10.80 | 10.80 | 2.27% | 2,731,310 |
| Jun 18, 2025 | 11.00 | 11.00 | 10.42 | 10.56 | 10.56 | -0.75% | 1,955,277 |
| Jun 17, 2025 | 10.40 | 10.64 | 10.10 | 10.64 | 10.64 | 4.11% | 4,612,093 |
| Jun 16, 2025 | 10.00 | 11.00 | 10.00 | 10.22 | 10.22 | -0.39% | 1,298,770 |
| Jun 13, 2025 | 11.00 | 11.00 | 10.14 | 10.26 | 10.26 | -5.00% | 2,712,761 |
| Jun 12, 2025 | 10.60 | 10.80 | 10.19 | 10.80 | 10.80 | 2.86% | 1,728,951 |
| Jun 11, 2025 | 10.32 | 10.94 | 10.30 | 10.50 | 10.50 | 3.35% | 3,928,216 |
| Jun 10, 2025 | 11.00 | 11.00 | 10.06 | 10.16 | 10.16 | -0.39% | 2,091,428 |
| Jun 9, 2025 | 10.30 | 10.30 | 9.80 | 10.20 | 10.20 | 2.00% | 2,791,714 |
| Jun 6, 2025 | 10.50 | 10.50 | 9.42 | 10.00 | 10.00 | 0.50% | 4,136,000 |
| Jun 5, 2025 | 10.00 | 10.42 | 9.77 | 9.95 | 9.95 | -1.49% | 3,400,331 |
| Jun 4, 2025 | 10.44 | 10.44 | 10.00 | 10.10 | 10.10 | -0.79% | 1,069,883 |
| Jun 3, 2025 | 10.60 | 10.84 | 10.14 | 10.18 | 10.18 | -3.96% | 2,023,836 |
| Jun 2, 2025 | 11.55 | 11.98 | 10.60 | 10.60 | 10.60 | -5.53% | 2,635,399 |
| May 30, 2025 | 11.22 | 11.50 | 11.00 | 11.22 | 11.22 | 0.18% | 6,958,228 |
| May 29, 2025 | 11.00 | 11.75 | 10.80 | 11.20 | 11.20 | 2.00% | 5,056,190 |
| May 28, 2025 | 10.79 | 11.34 | 10.30 | 10.98 | 10.98 | 1.86% | 1,591,224 |
| May 27, 2025 | 11.92 | 11.92 | 10.64 | 10.78 | 10.78 | -1.46% | 866,176 |
| May 23, 2025 | 10.90 | 11.20 | 10.30 | 10.94 | 10.94 | -0.55% | 2,901,427 |