IQE plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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