IQE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	44.95	46.65	41.85	46.25	46.25	5.35%	20,673,265
Jun 11, 2026	39.20	43.90	39.20	43.90	43.90	11.70%	18,065,016
Jun 10, 2026	40.10	40.45	37.65	39.30	39.30	-4.73%	25,595,709
Jun 9, 2026	45.55	46.65	41.00	41.25	41.25	-8.84%	23,274,178
Jun 8, 2026	43.75	46.45	41.50	45.25	45.25	0.56%	32,692,309
Jun 5, 2026	49.35	49.50	44.55	45.00	45.00	-8.81%	24,260,120
Jun 4, 2026	50.40	50.40	44.55	49.35	49.35	-4.55%	43,045,471
Jun 3, 2026	56.20	56.67	48.85	51.70	51.70	-7.51%	26,482,960
Jun 2, 2026	55.20	60.10	50.60	55.90	55.90	1.45%	40,567,267
Jun 1, 2026	48.05	55.20	47.35	55.10	55.10	16.00%	47,990,032
May 29, 2026	47.85	51.80	46.40	47.50	47.50	-0.31%	44,158,736
May 28, 2026	50.90	54.50	45.00	47.65	47.65	-6.02%	44,550,493
May 27, 2026	55.60	56.90	46.95	50.70	50.70	-6.11%	36,201,140
May 26, 2026	49.00	56.10	48.40	54.00	54.00	18.03%	72,439,530
May 22, 2026	40.80	47.25	40.40	45.75	45.75	14.81%	38,421,290
May 21, 2026	39.90	43.15	36.95	39.85	39.85	6.13%	46,187,180
May 20, 2026	34.00	40.00	33.25	37.55	37.55	17.34%	59,715,500
May 19, 2026	39.10	39.30	30.90	32.00	32.00	-18.16%	71,530,220
May 18, 2026	46.10	52.20	39.00	39.10	39.10	-15.00%	61,580,810
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