IQE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	49.00	50.55	46.95	49.30	49.30	0.31%	14,625,243
Sep 30, 2026	47.20	49.15	46.45	49.15	49.15	3.91%	16,568,534
Sep 29, 2026	45.00	47.45	45.00	47.30	47.30	5.11%	12,974,257
Sep 28, 2026	45.00	46.10	44.50	45.00	45.00	-3.02%	9,357,541
Sep 25, 2026	45.00	46.85	43.80	46.40	46.40	5.33%	13,466,269
Sep 24, 2026	46.90	46.90	44.00	44.05	44.05	-6.08%	8,470,509
Sep 23, 2026	46.45	47.25	45.55	46.90	46.90	3.19%	10,668,999
Sep 22, 2026	44.00	45.55	43.60	45.45	45.45	3.30%	10,765,164
Sep 21, 2026	43.00	44.75	43.00	44.00	44.00	3.04%	10,321,181
Sep 18, 2026	41.95	44.75	41.60	42.70	42.70	3.64%	12,979,973
Sep 17, 2026	41.30	41.58	39.60	41.20	41.20	0.12%	9,254,645
Sep 16, 2026	40.45	42.15	40.25	41.15	41.15	2.36%	6,440,477
Sep 15, 2026	41.50	41.50	39.75	40.20	40.20	-3.48%	10,868,881
Sep 14, 2026	43.35	43.45	40.25	41.65	41.65	-6.30%	19,999,108
Sep 11, 2026	46.70	46.85	44.00	44.45	44.45	-2.52%	7,496,185
Sep 10, 2026	47.00	47.95	44.95	45.60	45.60	-2.46%	9,299,140
Sep 9, 2026	49.00	50.20	46.75	46.75	46.75	-2.50%	13,384,410
Sep 8, 2026	48.75	49.75	46.80	47.95	47.95	-2.14%	9,478,021
Sep 7, 2026	49.00	50.30	46.50	49.00	49.00	3.27%	21,981,518
Sep 4, 2026	45.85	48.50	45.50	47.45	47.45	5.44%	12,409,454
Sep 3, 2026	45.15	45.90	44.35	45.00	45.00	2.27%	7,340,847
Sep 2, 2026	46.65	47.25	44.00	44.00	44.00	-5.78%	9,645,114
Sep 1, 2026	48.05	48.55	46.20	46.70	46.70	-3.11%	11,839,495
Aug 28, 2026	48.20	49.00	46.80	48.20	48.20	-1.23%	8,026,550
Aug 27, 2026	47.65	50.20	47.65	48.80	48.80	3.83%	14,270,880
Aug 26, 2026	47.40	47.90	45.85	47.00	47.00	-0.95%	5,879,076
Aug 25, 2026	44.80	47.50	43.95	47.45	47.45	5.92%	8,776,538
Aug 24, 2026	44.60	45.95	43.65	44.80	44.80	-0.33%	8,535,667
Aug 21, 2026	43.30	46.30	42.65	44.95	44.95	2.86%	12,912,077
Aug 20, 2026	47.40	47.60	43.40	43.70	43.70	-7.02%	24,526,917
Aug 19, 2026	47.50	49.55	46.55	47.00	47.00	-3.89%	16,640,418
Aug 18, 2026	50.20	52.00	48.90	48.90	48.90	-3.55%	10,590,583
Aug 17, 2026	47.75	50.70	47.75	50.70	50.70	8.92%	11,696,416
Aug 14, 2026	50.00	50.00	46.55	46.55	46.55	-7.46%	10,364,438
Aug 13, 2026	49.00	51.00	48.00	50.30	50.30	3.18%	12,406,422
Aug 12, 2026	47.75	49.15	47.30	48.75	48.75	4.61%	10,450,298
Aug 11, 2026	46.45	46.65	44.50	46.60	46.60	0.32%	6,866,444
Aug 10, 2026	47.60	49.70	46.25	46.45	46.45	-1.17%	14,461,454
Aug 7, 2026	44.75	47.05	43.65	47.00	47.00	8.17%	23,757,203
Aug 6, 2026	41.75	44.30	41.05	43.45	43.45	2.12%	11,516,867
Aug 5, 2026	46.40	46.40	41.45	42.55	42.55	-5.02%	12,630,432
Aug 4, 2026	41.00	46.35	40.70	44.80	44.80	10.07%	27,201,604
Aug 3, 2026	39.60	41.45	37.70	40.70	40.70	4.09%	13,112,416
Jul 31, 2026	42.70	44.10	39.10	39.10	39.10	-2.25%	19,791,572
Jul 30, 2026	37.00	41.75	36.70	40.00	40.00	4.17%	13,301,363
Jul 29, 2026	39.00	40.45	37.30	38.40	38.40	-4.83%	15,843,963
Jul 28, 2026	45.05	45.85	38.00	40.35	40.35	-14.87%	28,143,404
Jul 27, 2026	48.50	50.30	46.55	47.40	47.40	-2.97%	11,614,407
Jul 24, 2026	46.60	49.60	45.60	48.85	48.85	0.72%	13,496,614
Jul 23, 2026	48.75	50.80	47.30	48.50	48.50	0.21%	15,446,932