IQE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	39.90	42.95	36.95	39.85	39.85	6.13%	45,873,277
May 20, 2026	33.25	40.00	33.95	37.55	37.55	17.34%	57,738,085
May 19, 2026	39.10	39.30	30.90	32.00	32.00	-18.16%	68,803,055
May 18, 2026	46.10	52.10	39.00	39.10	39.10	-15.00%	59,141,113
May 15, 2026	48.30	49.60	46.00	46.00	46.00	-7.26%	35,589,300
May 14, 2026	50.40	51.15	47.55	49.60	49.60	-1.78%	20,083,230
May 13, 2026	48.35	53.80	48.35	50.50	50.50	7.10%	38,773,910
May 12, 2026	56.00	56.80	47.15	47.15	47.15	-13.49%	33,957,100
May 11, 2026	47.25	54.50	47.15	54.50	54.50	15.71%	82,614,520
May 8, 2026	45.00	51.00	44.05	47.10	47.10	3.18%	43,262,510
May 7, 2026	46.35	46.95	43.65	45.65	45.65	2.47%	18,361,740
May 6, 2026	49.15	51.90	43.30	44.55	44.55	-10.90%	35,699,050
May 5, 2026	45.45	52.30	43.50	50.00	50.00	21.51%	57,343,340
May 1, 2026	44.00	44.75	37.30	41.15	41.15	-4.86%	19,685,020
Apr 30, 2026	40.05	44.70	39.05	43.25	43.25	7.05%	29,338,260
Apr 29, 2026	40.00	42.25	36.90	40.40	40.40	0.37%	38,605,600
Apr 28, 2026	44.00	44.35	36.00	40.25	40.25	-18.52%	87,687,870
Apr 27, 2026	49.25	57.80	47.60	49.40	49.40	3.78%	39,174,070
Apr 24, 2026	50.60	54.00	43.48	47.60	47.60	-4.32%	38,654,660
Apr 23, 2026	63.20	64.98	42.00	49.75	49.75	-20.53%	58,677,610
Apr 22, 2026	63.10	72.90	59.30	62.60	62.60	-0.63%	44,264,030
Apr 21, 2026	60.00	65.50	55.50	63.00	63.00	7.51%	28,272,130
Apr 20, 2026	53.00	61.30	52.70	58.60	58.60	12.48%	35,466,740
Apr 17, 2026	61.00	72.08	48.00	52.10	52.10	-11.09%	49,722,340
Apr 16, 2026	55.50	60.60	52.20	58.60	58.60	8.52%	51,983,430
Apr 15, 2026	47.00	56.90	45.70	54.00	54.00	12.97%	45,663,310
Apr 14, 2026	50.10	52.00	45.00	47.80	47.80	-2.65%	41,088,610
Apr 13, 2026	37.00	55.00	36.80	49.10	49.10	32.70%	113,606,700
Apr 10, 2026	30.10	38.00	29.10	37.00	37.00	23.33%	48,931,700
Apr 9, 2026	28.70	30.25	26.26	30.00	30.00	4.53%	28,814,420
Apr 8, 2026	27.00	29.35	27.00	28.70	28.70	12.55%	32,993,400
Apr 7, 2026	23.90	27.75	23.62	25.50	25.50	8.05%	31,961,150
Apr 2, 2026	24.90	24.90	21.60	23.60	23.60	-5.98%	31,867,880
Apr 1, 2026	25.00	28.11	25.00	25.10	25.10	2.87%	19,414,680
Mar 31, 2026	22.40	25.39	21.60	24.40	24.40	5.63%	16,297,730
Mar 30, 2026	24.50	25.70	23.10	23.10	23.10	-5.71%	17,139,150
Mar 27, 2026	26.60	27.80	24.50	24.50	24.50	-7.89%	20,815,980
Mar 26, 2026	29.70	31.20	26.00	26.60	26.60	-9.83%	26,578,610
Mar 25, 2026	26.15	30.75	25.70	29.50	29.50	15.46%	32,078,920
Mar 24, 2026	24.10	27.30	22.50	25.55	25.55	8.72%	21,143,770
Mar 23, 2026	22.55	26.16	21.50	23.50	23.50	-0.42%	23,450,370
Mar 20, 2026	24.00	26.20	23.20	23.60	23.60	3.28%	18,833,720
Mar 19, 2026	25.00	25.45	21.55	22.85	22.85	-10.57%	22,816,470
Mar 18, 2026	21.60	27.65	21.10	25.55	25.55	18.29%	31,643,180
Mar 17, 2026	22.75	22.95	21.48	21.60	21.60	-6.49%	11,078,880
Mar 16, 2026	23.35	24.80	21.95	23.10	23.10	-0.65%	18,930,650
Mar 13, 2026	21.85	25.00	21.30	23.25	23.25	2.42%	17,838,920
Mar 12, 2026	25.00	25.20	21.60	22.70	22.70	-6.58%	15,213,950
Mar 11, 2026	23.00	25.00	21.40	24.30	24.30	7.05%	19,303,380
Mar 10, 2026	19.96	23.42	18.50	22.70	22.70	18.97%	28,918,250