Quadrise Plc (AIM:QED)
London · Delayed Price · Currency is GBP · Price in GBX 3.300
-0.350 (-9.59%)
Sep 4, 2025, 2:45 PM GMT+1
Quadrise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.65 | 3.75 | 3.30 | 3.40 | 3.40 | -6.85% | 2,209,783 |
| Sep 3, 2025 | 3.31 | 3.79 | 3.22 | 3.65 | 3.65 | 10.61% | 6,043,717 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.22 | 3.30 | 3.30 | -3.23% | 2,128,354 |
| Sep 1, 2025 | 3.49 | 3.70 | 3.01 | 3.41 | 3.41 | -3.94% | 4,530,557 |
| Aug 29, 2025 | 3.50 | 3.69 | 3.38 | 3.55 | 3.55 | 6.29% | 6,940,098 |
| Aug 28, 2025 | 3.70 | 3.70 | 3.31 | 3.34 | 3.34 | - | 700,495 |
| Aug 27, 2025 | 3.69 | 3.69 | 3.20 | 3.34 | 3.34 | 4.05% | 2,012,016 |
| Aug 26, 2025 | 3.68 | 3.69 | 3.02 | 3.21 | 3.21 | -6.69% | 2,185,602 |
| Aug 22, 2025 | 3.45 | 3.69 | 3.02 | 3.44 | 3.44 | -0.29% | 3,046,552 |
| Aug 21, 2025 | 3.44 | 3.69 | 3.31 | 3.45 | 3.45 | 4.55% | 1,401,833 |
| Aug 20, 2025 | 3.03 | 3.48 | 3.03 | 3.30 | 3.30 | 0.61% | 2,867,694 |
| Aug 19, 2025 | 3.47 | 3.49 | 3.00 | 3.28 | 3.28 | 9.33% | 6,882,465 |
| Aug 18, 2025 | 3.00 | 3.10 | 2.56 | 3.00 | 3.00 | -6.25% | 15,003,538 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.01 | 3.20 | 3.20 | 3.23% | 6,554,426 |
| Aug 14, 2025 | 3.01 | 3.50 | 3.01 | 3.10 | 3.10 | 3.33% | 3,003,564 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -4.46% | 2,599,717 |
| Aug 12, 2025 | 2.95 | 3.49 | 2.91 | 3.14 | 3.14 | 8.28% | 5,555,349 |
| Aug 11, 2025 | 2.90 | 3.49 | 2.86 | 2.90 | 2.90 | -3.33% | 6,820,849 |
| Aug 8, 2025 | 3.72 | 3.87 | 2.73 | 3.00 | 3.00 | -15.97% | 5,212,274 |
| Aug 7, 2025 | 3.16 | 3.57 | 3.13 | 3.57 | 3.57 | 6.57% | 2,287,128 |
| Aug 6, 2025 | 3.21 | 3.70 | 3.18 | 3.35 | 3.35 | 4.69% | 1,433,711 |
| Aug 5, 2025 | 3.55 | 3.99 | 3.11 | 3.20 | 3.20 | -8.57% | 5,857,412 |
| Aug 4, 2025 | 3.99 | 3.99 | 3.10 | 3.50 | 3.50 | 3.55% | 2,841,354 |
| Aug 1, 2025 | 3.99 | 3.99 | 3.38 | 3.38 | 3.38 | -3.15% | 2,287,103 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.42 | 3.49 | 3.49 | -6.68% | 1,416,979 |
| Jul 30, 2025 | 3.45 | 3.99 | 3.41 | 3.74 | 3.74 | -1.58% | 1,735,878 |
| Jul 29, 2025 | 3.61 | 3.99 | 3.56 | 3.80 | 3.80 | 0.53% | 846,935 |
| Jul 28, 2025 | 4.00 | 4.00 | 3.50 | 3.78 | 3.78 | 1.34% | 2,193,603 |
| Jul 25, 2025 | 3.45 | 3.73 | 3.45 | 3.73 | 3.73 | -0.80% | 1,522,601 |
| Jul 24, 2025 | 3.69 | 3.99 | 3.46 | 3.76 | 3.76 | 6.82% | 1,534,662 |
| Jul 23, 2025 | 4.00 | 4.00 | 3.45 | 3.52 | 3.52 | 0.57% | 2,313,978 |
| Jul 22, 2025 | 3.99 | 3.99 | 3.35 | 3.50 | 3.50 | -6.42% | 2,019,556 |
| Jul 21, 2025 | 3.60 | 4.19 | 3.20 | 3.74 | 3.74 | -10.95% | 3,955,788 |
| Jul 18, 2025 | 3.60 | 4.20 | 3.60 | 4.20 | 4.20 | 10.53% | 1,079,645 |
| Jul 17, 2025 | 3.64 | 4.23 | 3.58 | 3.80 | 3.80 | -0.26% | 1,511,206 |
| Jul 16, 2025 | 4.46 | 4.46 | 3.64 | 3.81 | 3.81 | -0.26% | 308,016 |
| Jul 15, 2025 | 3.58 | 4.46 | 3.58 | 3.82 | 3.82 | 6.70% | 1,828,352 |
| Jul 14, 2025 | 4.00 | 4.00 | 3.55 | 3.58 | 3.58 | -6.77% | 2,315,875 |
| Jul 11, 2025 | 3.99 | 4.00 | 3.60 | 3.84 | 3.84 | 5.21% | 4,607,701 |
| Jul 10, 2025 | 3.94 | 4.46 | 3.62 | 3.65 | 3.65 | 1.11% | 2,262,392 |
| Jul 9, 2025 | 4.05 | 4.49 | 3.61 | 3.61 | 3.61 | -3.48% | 2,495,130 |
| Jul 8, 2025 | 3.80 | 4.50 | 3.70 | 3.74 | 3.74 | -3.61% | 4,693,499 |
| Jul 7, 2025 | 4.16 | 4.50 | 3.71 | 3.88 | 3.88 | -3.00% | 4,904,796 |
| Jul 4, 2025 | 4.50 | 4.50 | 3.90 | 4.00 | 4.00 | -0.50% | 7,223,707 |
| Jul 3, 2025 | 4.59 | 4.59 | 4.02 | 4.02 | 4.02 | -0.50% | 998,879 |
| Jul 2, 2025 | 4.12 | 4.60 | 4.00 | 4.04 | 4.04 | -7.34% | 3,873,382 |
| Jul 1, 2025 | 4.11 | 4.60 | 4.11 | 4.36 | 4.36 | - | 1,433,813 |
| Jun 30, 2025 | 4.19 | 4.59 | 4.00 | 4.36 | 4.36 | 1.40% | 2,896,259 |
| Jun 27, 2025 | 4.59 | 4.59 | 4.01 | 4.30 | 4.30 | - | 265,591 |
| Jun 26, 2025 | 4.39 | 4.98 | 4.00 | 4.30 | 4.30 | 4.88% | 687,379 |