IQE plc (AIM:IQE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
9.25
+0.24 (2.66%)
Aug 22, 2025, 4:43 PM GMT+1

IQE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20259.009.208.849.009.00-0.11%341,758
Aug 21, 20258.819.248.819.019.01-0.11%2,002,551
Aug 20, 20258.949.198.909.029.020.89%2,076,307
Aug 19, 20258.809.248.658.948.941.48%1,697,283
Aug 18, 20259.009.218.808.818.810.11%1,790,994
Aug 15, 20259.169.398.198.808.80-3.61%6,088,561
Aug 14, 20259.929.959.139.139.13-4.40%1,396,070
Aug 13, 20259.559.959.509.559.55-0.10%1,543,944
Aug 12, 20259.509.959.509.569.56-4.02%820,415
Aug 11, 20259.7510.009.509.969.964.84%1,571,314
Aug 8, 20259.509.799.509.509.50-1,734,939
Aug 7, 20259.999.999.339.509.50-0.11%2,188,587
Aug 6, 20259.509.649.409.519.510.11%1,327,420
Aug 5, 20259.119.789.119.509.50-1.04%634,638
Aug 4, 202510.0010.009.359.609.60-1.03%1,137,488
Aug 1, 20259.999.999.509.709.701.04%684,582
Jul 31, 20259.399.969.399.609.60-0.72%1,555,555
Jul 30, 20259.999.999.489.679.671.47%770,732
Jul 29, 20259.509.959.479.539.53-1.65%1,716,834
Jul 28, 20259.7610.009.509.699.69-0.82%877,983
Jul 25, 20259.5010.149.509.779.771.56%775,552
Jul 24, 20259.8610.429.469.629.62-1.33%1,535,794
Jul 23, 20259.9010.069.539.759.75-1.22%2,202,836
Jul 22, 202510.4810.489.829.879.870.10%578,219
Jul 21, 20259.9410.209.859.869.86-0.40%1,511,026
Jul 18, 20259.9410.389.809.909.90-0.40%806,836
Jul 17, 202510.1810.189.789.949.94-0.10%6,302,743
Jul 16, 202510.3010.569.269.959.95-3.77%2,529,369
Jul 15, 202510.0410.619.8410.3410.343.61%11,940,279
Jul 14, 202510.0510.469.909.989.98-2.16%2,226,507
Jul 11, 202510.0010.209.8410.2010.203.24%3,133,270
Jul 10, 202510.0210.189.889.889.88-0.20%317,807
Jul 9, 20259.8010.029.809.909.90-6,777,561
Jul 8, 20259.9710.189.809.909.900.30%1,489,450
Jul 7, 202510.4610.469.599.879.87-1.69%787,872
Jul 4, 20259.7510.289.7510.0410.041.62%1,545,832
Jul 3, 202510.0010.209.889.889.880.61%3,410,335
Jul 2, 202510.4410.449.779.829.820.20%2,764,134
Jul 1, 202510.4810.489.809.809.80-4.85%2,920,413
Jun 30, 202510.2010.5110.1010.3010.30-1,506,390
Jun 27, 202511.0011.0010.1210.3010.30-862,201
Jun 26, 202510.6210.7610.1910.3010.300.59%1,879,444
Jun 25, 202510.9011.4010.1110.2410.24-6.06%3,981,592
Jun 24, 202511.0011.1710.9010.9010.90-1,282,403
Jun 23, 202510.9911.6210.8210.9010.90-2.15%2,227,081
Jun 20, 202510.7411.3810.3411.1411.143.15%5,036,979
Jun 19, 202510.9010.9010.4010.8010.802.27%2,731,310
Jun 18, 202511.0011.0010.4210.5610.56-0.75%1,955,277
Jun 17, 202510.4010.6410.1010.6410.644.11%4,612,093
Jun 16, 202510.0011.0010.0010.2210.22-0.39%1,298,770