Quadrise Plc (AIM:QED)
London · Delayed Price · Currency is GBP · Price in GBX 2.920
+0.020 (0.69%)
At close: Dec 5, 2025
Quadrise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.05 | 2.67 | 2.92 | 2.92 | 0.69% | 2,399,652 |
| Dec 4, 2025 | 2.99 | 2.99 | 2.85 | 2.90 | 2.90 | 3.20% | 1,791,529 |
| Dec 3, 2025 | 2.97 | 3.00 | 2.75 | 2.81 | 2.81 | 1.08% | 2,001,719 |
| Dec 2, 2025 | 2.99 | 2.99 | 2.74 | 2.78 | 2.78 | 1.46% | 1,177,843 |
| Dec 1, 2025 | 2.99 | 2.85 | 2.70 | 2.74 | 2.74 | 1.48% | 2,521,594 |
| Nov 28, 2025 | 2.51 | 2.90 | 2.34 | 2.70 | 2.70 | -10.00% | 16,299,380 |
| Nov 27, 2025 | 2.85 | 3.00 | 2.61 | 3.00 | 3.00 | 11.11% | 1,552,501 |
| Nov 26, 2025 | 2.85 | 3.30 | 2.70 | 2.70 | 2.70 | -5.59% | 797,733 |
| Nov 25, 2025 | 2.64 | 2.99 | 2.58 | 2.86 | 2.86 | 5.93% | 2,887,702 |
| Nov 24, 2025 | 2.82 | 3.29 | 2.70 | 2.70 | 2.70 | -6.57% | 806,647 |
| Nov 21, 2025 | 2.58 | 3.00 | 2.57 | 2.89 | 2.89 | -0.34% | 1,453,017 |
| Nov 20, 2025 | 2.90 | 2.90 | 2.78 | 2.90 | 2.90 | -0.51% | 634,031 |
| Nov 19, 2025 | 2.98 | 2.98 | 2.64 | 2.92 | 2.92 | 8.77% | 1,053,220 |
| Nov 18, 2025 | 2.75 | 2.98 | 2.58 | 2.68 | 2.68 | -7.59% | 8,106,776 |
| Nov 17, 2025 | 2.87 | 3.30 | 2.81 | 2.90 | 2.90 | -2.85% | 1,489,811 |
| Nov 14, 2025 | 2.97 | 3.23 | 2.76 | 2.99 | 2.99 | 0.51% | 8,950,243 |
| Nov 13, 2025 | 2.91 | 2.97 | 2.90 | 2.97 | 2.97 | - | 1,459,737 |
| Nov 12, 2025 | 2.90 | 3.15 | 2.90 | 2.97 | 2.97 | -1.00% | 2,050,795 |
| Nov 11, 2025 | 2.92 | 3.25 | 2.92 | 3.00 | 3.00 | 2.39% | 2,157,010 |
| Nov 10, 2025 | 3.25 | 3.25 | 2.93 | 2.93 | 2.93 | -2.33% | 536,795 |
| Nov 7, 2025 | 2.91 | 3.40 | 2.88 | 3.00 | 3.00 | -1.64% | 6,364,776 |
| Nov 6, 2025 | 2.90 | 3.19 | 2.80 | 3.05 | 3.05 | 7.02% | 7,149,847 |
| Nov 5, 2025 | 2.90 | 3.25 | 2.80 | 2.85 | 2.85 | 1.79% | 2,225,217 |
| Nov 4, 2025 | 2.91 | 3.00 | 2.80 | 2.80 | 2.80 | -4.44% | 4,995,106 |
| Nov 3, 2025 | 3.00 | 3.55 | 2.90 | 2.93 | 2.93 | -3.93% | 2,445,774 |
| Oct 31, 2025 | 3.04 | 3.19 | 2.95 | 3.05 | 3.05 | 3.39% | 1,613,548 |
| Oct 30, 2025 | 2.90 | 3.00 | 2.71 | 2.95 | 2.95 | -1.67% | 3,567,417 |
| Oct 29, 2025 | 3.01 | 3.38 | 2.90 | 3.00 | 3.00 | -3.23% | 4,030,471 |
| Oct 28, 2025 | 3.01 | 3.20 | 2.94 | 3.10 | 3.10 | - | 5,981,740 |
| Oct 27, 2025 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -0.32% | 4,230,635 |
| Oct 24, 2025 | 3.11 | 3.49 | 3.11 | 3.11 | 3.11 | -3.12% | 1,458,428 |
| Oct 23, 2025 | 3.21 | 3.65 | 3.20 | 3.21 | 3.21 | -1.23% | 1,192,352 |
| Oct 22, 2025 | 3.31 | 3.50 | 3.10 | 3.25 | 3.25 | -4.41% | 2,908,776 |
| Oct 21, 2025 | 3.31 | 3.50 | 3.30 | 3.40 | 3.40 | 2.72% | 1,853,008 |
| Oct 20, 2025 | 3.31 | 3.50 | 3.21 | 3.31 | 3.31 | 3.12% | 1,452,535 |
| Oct 17, 2025 | 3.31 | 3.80 | 3.07 | 3.21 | 3.21 | -8.29% | 3,596,488 |
| Oct 16, 2025 | 3.31 | 4.26 | 3.31 | 3.50 | 3.50 | -0.71% | 5,565,589 |
| Oct 15, 2025 | 3.50 | 3.80 | 3.41 | 3.53 | 3.53 | -3.42% | 2,030,568 |
| Oct 14, 2025 | 3.60 | 3.80 | 3.41 | 3.65 | 3.65 | 7.35% | 1,378,893 |
| Oct 13, 2025 | 3.40 | 3.80 | 3.40 | 3.40 | 3.40 | - | 1,314,984 |
| Oct 10, 2025 | 3.70 | 4.36 | 3.40 | 3.40 | 3.40 | -9.93% | 5,226,975 |
| Oct 9, 2025 | 3.65 | 4.44 | 3.51 | 3.78 | 3.78 | -0.79% | 1,209,274 |
| Oct 8, 2025 | 3.82 | 4.49 | 3.71 | 3.81 | 3.81 | -2.19% | 1,701,219 |
| Oct 7, 2025 | 4.00 | 4.00 | 3.70 | 3.89 | 3.89 | -3.23% | 2,044,438 |
| Oct 6, 2025 | 4.05 | 4.49 | 3.65 | 4.02 | 4.02 | -3.83% | 1,125,919 |
| Oct 3, 2025 | 4.00 | 4.49 | 3.80 | 4.18 | 4.18 | 2.08% | 1,808,469 |
| Oct 2, 2025 | 4.00 | 4.30 | 3.72 | 4.10 | 4.10 | 7.76% | 5,922,336 |
| Oct 1, 2025 | 3.70 | 4.29 | 3.67 | 3.80 | 3.80 | 2.70% | 6,685,962 |
| Sep 30, 2025 | 3.62 | 3.80 | 3.51 | 3.70 | 3.70 | -1.33% | 5,921,265 |
| Sep 29, 2025 | 3.71 | 4.29 | 3.50 | 3.75 | 3.75 | -3.85% | 4,007,894 |