IQE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	45.85	48.90	44.75	48.40	48.40	2.76%	18,809,281
Jul 21, 2026	39.65	47.10	38.50	47.10	47.10	30.47%	35,980,050
Jul 20, 2026	37.10	37.75	36.00	36.10	36.10	-2.17%	5,032,692
Jul 17, 2026	37.00	37.50	34.20	36.90	36.90	-4.03%	26,985,828
Jul 16, 2026	38.50	38.90	36.60	38.45	38.45	-0.13%	13,728,205
Jul 15, 2026	42.00	43.45	38.25	38.50	38.50	-7.12%	12,131,308
Jul 14, 2026	41.70	42.55	40.00	41.45	41.45	4.94%	15,791,658
Jul 13, 2026	38.50	40.90	37.85	39.50	39.50	1.94%	8,129,406
Jul 10, 2026	40.50	41.20	38.75	38.75	38.75	-5.02%	11,250,213
Jul 9, 2026	39.00	42.10	38.30	40.80	40.80	6.95%	15,026,952
Jul 8, 2026	37.55	38.75	35.50	38.15	38.15	0.39%	19,431,377
Jul 7, 2026	42.65	43.09	37.05	38.00	38.00	-13.24%	23,745,219
Jul 6, 2026	45.00	45.00	42.30	43.80	43.80	-2.34%	13,183,672
Jul 3, 2026	41.80	44.85	41.15	44.85	44.85	6.79%	10,497,779
Jul 2, 2026	45.85	46.10	41.65	42.00	42.00	-10.64%	21,547,141
Jul 1, 2026	47.00	49.50	46.00	47.00	47.00	-0.95%	17,223,621
Jun 30, 2026	48.00	48.85	46.90	47.45	47.45	1.06%	6,035,107
Jun 29, 2026	47.10	49.60	45.75	46.95	46.95	0.32%	13,914,216
Jun 26, 2026	47.80	48.40	44.70	46.80	46.80	-3.51%	20,796,338
Jun 25, 2026	52.90	53.90	48.40	48.50	48.50	-5.64%	25,349,747
Jun 24, 2026	50.40	53.20	48.95	51.40	51.40	3.21%	18,642,914
Jun 23, 2026	54.90	54.90	46.15	49.80	49.80	-12.17%	48,049,661
Jun 22, 2026	52.60	57.70	49.00	56.70	56.70	11.61%	29,164,865
Jun 19, 2026	51.00	52.81	48.50	50.80	50.80	-0.39%	15,847,290
Jun 18, 2026	55.70	55.70	50.20	51.00	51.00	-8.77%	24,678,067
Jun 17, 2026	55.90	59.30	54.30	55.90	55.90	1.64%	34,745,112
Jun 16, 2026	56.70	58.90	53.70	55.00	55.00	-3.00%	39,733,414
Jun 15, 2026	50.00	59.50	49.15	56.70	56.70	22.59%	72,300,028
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