IQE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	50.60	53.70	43.50	47.60	47.60	-4.32%	37,580,667
Apr 23, 2026	63.20	64.50	42.00	49.75	49.75	-20.53%	55,984,865
Apr 22, 2026	63.10	72.80	59.30	62.60	62.60	-0.63%	42,110,350
Apr 21, 2026	60.00	65.50	55.50	63.00	63.00	7.51%	28,135,256
Apr 20, 2026	53.00	61.20	52.70	58.60	58.60	12.48%	34,225,012
Apr 17, 2026	61.00	72.00	48.50	52.10	52.10	-11.09%	47,371,973
Apr 16, 2026	55.50	60.60	52.20	58.60	58.60	8.52%	46,526,375
Apr 15, 2026	47.00	56.60	45.75	54.00	54.00	12.97%	43,511,113
Apr 14, 2026	50.10	52.00	45.00	47.80	47.80	-2.65%	39,207,565
Apr 13, 2026	37.00	54.60	36.85	49.10	49.10	32.70%	103,771,438
Apr 10, 2026	30.10	37.95	29.75	37.00	37.00	23.33%	47,573,694
Apr 9, 2026	28.70	30.25	26.40	30.00	30.00	4.53%	28,214,420
Apr 8, 2026	27.00	29.30	27.00	28.70	28.70	12.55%	30,294,485
Apr 7, 2026	23.90	27.75	23.70	25.50	25.50	8.05%	30,904,981
Apr 2, 2026	24.90	24.90	21.60	23.60	23.60	-5.98%	31,867,880
Apr 1, 2026	25.00	28.10	25.00	25.10	25.10	2.87%	19,414,691
Mar 31, 2026	22.40	25.00	21.85	24.40	24.40	5.63%	16,297,726
Mar 30, 2026	24.50	25.50	23.10	23.10	23.10	-5.71%	17,139,153
Mar 27, 2026	26.60	27.75	24.50	24.50	24.50	-7.89%	20,815,982
Mar 26, 2026	29.70	31.20	26.00	26.60	26.60	-9.83%	26,578,610
Mar 25, 2026	26.15	30.60	26.15	29.50	29.50	15.46%	31,575,361
Mar 24, 2026	24.10	27.30	22.55	25.55	25.55	8.72%	20,484,887
Mar 23, 2026	22.55	25.50	21.50	23.50	23.50	-0.42%	23,450,371
Mar 20, 2026	24.00	26.10	23.20	23.60	23.60	3.28%	18,833,723
Mar 19, 2026	25.00	25.15	21.55	22.85	22.85	-10.57%	22,347,449
Mar 18, 2026	21.60	27.50	21.20	25.55	25.55	18.29%	31,643,174
Mar 17, 2026	22.75	22.85	21.50	21.60	21.60	-6.49%	11,078,883
Mar 16, 2026	23.35	24.70	21.95	23.10	23.10	-0.65%	18,880,242
Mar 13, 2026	21.85	25.00	21.50	23.25	23.25	2.42%	17,838,926
Mar 12, 2026	25.00	25.15	21.80	22.70	22.70	-6.58%	15,206,377
Mar 11, 2026	23.00	25.00	21.40	24.30	24.30	7.05%	19,303,388
Mar 10, 2026	19.96	23.25	18.50	22.70	22.70	18.97%	28,918,257
Mar 9, 2026	18.72	19.36	16.54	19.08	19.08	-2.95%	18,893,137
Mar 6, 2026	21.30	22.15	19.10	19.66	19.66	-8.34%	30,093,012
Mar 5, 2026	25.80	25.95	21.45	21.45	21.45	-20.11%	29,667,507
Mar 4, 2026	26.00	28.50	24.15	26.85	26.85	3.27%	40,145,308
Mar 3, 2026	27.35	29.50	22.00	26.00	26.00	1.56%	60,870,558
Mar 2, 2026	19.00	26.50	16.86	25.60	25.60	34.74%	82,100,356
Feb 27, 2026	20.80	21.15	17.46	19.00	19.00	-5.00%	46,175,571
Feb 26, 2026	17.00	21.75	17.00	20.00	20.00	24.84%	98,051,924
Feb 25, 2026	12.50	17.42	12.20	16.02	16.02	31.31%	56,355,144
Feb 24, 2026	12.68	13.22	12.00	12.20	12.20	-4.54%	11,910,462
Feb 23, 2026	11.00	12.78	10.60	12.78	12.78	21.95%	17,836,576
Feb 20, 2026	11.00	11.00	10.44	10.48	10.48	0.96%	2,499,818
Feb 19, 2026	10.42	10.70	10.02	10.38	10.38	-0.76%	2,335,002
Feb 18, 2026	10.58	10.99	10.28	10.46	10.46	-1.51%	5,826,958
Feb 17, 2026	10.54	10.94	10.00	10.62	10.62	1.14%	4,270,991
Feb 16, 2026	10.50	10.74	9.50	10.50	10.50	-0.94%	4,025,356
Feb 13, 2026	10.30	10.84	9.89	10.60	10.60	2.91%	18,132,140
Feb 12, 2026	10.22	11.00	9.89	10.30	10.30	0.59%	13,997,980