IQE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.30	36.42	35.00	35.35	35.35	-1.81%	15,348,479
Oct 22, 2026	38.25	39.45	35.97	36.00	36.00	-9.32%	16,509,526
Oct 21, 2026	39.50	40.90	39.10	39.70	39.70	0.89%	7,878,928
Oct 20, 2026	39.35	39.60	36.75	39.35	39.35	-0.88%	16,339,710
Oct 19, 2026	39.90	41.00	38.50	39.70	39.70	-	11,096,555
Oct 16, 2026	40.25	40.50	38.45	39.70	39.70	0.89%	17,193,558
Oct 15, 2026	41.85	42.45	37.50	39.35	39.35	-10.77%	40,086,391
Oct 14, 2026	44.10	45.70	43.80	44.10	44.10	-0.56%	13,298,645
Oct 13, 2026	45.10	45.75	43.80	44.35	44.35	-4.00%	14,246,492
Oct 12, 2026	49.90	49.95	46.05	46.20	46.20	-7.23%	11,924,635
Oct 9, 2026	49.80	51.40	48.55	49.80	49.80	-1.58%	8,105,387
Oct 8, 2026	53.80	53.80	49.70	50.60	50.60	-6.64%	10,376,761
Oct 7, 2026	56.20	57.60	53.70	54.20	54.20	-5.08%	9,142,203
Oct 6, 2026	54.20	58.40	54.20	57.10	57.10	5.74%	11,955,508
Oct 5, 2026	55.00	55.20	52.30	54.00	54.00	-1.46%	9,005,421
Oct 2, 2026	49.90	55.40	49.40	54.80	54.80	11.16%	35,838,271
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