Quadrise Plc (AIM:QED)
London · Delayed Price · Currency is GBP · Price in GBX 3.050
+0.100 (3.39%)
Oct 31, 2025, 4:01 PM GMT+1
Quadrise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.04 | 3.19 | 2.95 | 3.05 | 3.05 | 3.39% | 1,629,370 |
| Oct 30, 2025 | 2.99 | 3.00 | 2.71 | 2.95 | 2.95 | -1.67% | 3,567,417 |
| Oct 29, 2025 | 3.09 | 3.38 | 2.90 | 3.00 | 3.00 | -3.23% | 4,030,473 |
| Oct 28, 2025 | 3.20 | 3.20 | 2.94 | 3.10 | 3.10 | - | 5,981,741 |
| Oct 27, 2025 | 3.19 | 3.20 | 3.10 | 3.10 | 3.10 | -0.32% | 4,230,636 |
| Oct 24, 2025 | 3.49 | 3.49 | 3.11 | 3.11 | 3.11 | -3.12% | 1,458,429 |
| Oct 23, 2025 | 3.22 | 3.65 | 3.20 | 3.21 | 3.21 | -1.23% | 1,496,835 |
| Oct 22, 2025 | 3.33 | 3.50 | 3.10 | 3.25 | 3.25 | -4.41% | 2,908,775 |
| Oct 21, 2025 | 3.33 | 3.50 | 3.30 | 3.40 | 3.40 | 2.72% | 1,865,473 |
| Oct 20, 2025 | 3.42 | 3.50 | 3.21 | 3.31 | 3.31 | 3.12% | 1,452,535 |
| Oct 17, 2025 | 3.53 | 3.80 | 3.07 | 3.21 | 3.21 | -8.29% | 3,635,787 |
| Oct 16, 2025 | 3.54 | 4.26 | 3.31 | 3.50 | 3.50 | -0.85% | 5,565,590 |
| Oct 15, 2025 | 3.47 | 3.80 | 3.41 | 3.53 | 3.53 | -3.29% | 2,030,568 |
| Oct 14, 2025 | 3.44 | 3.80 | 3.41 | 3.65 | 3.65 | 7.35% | 1,378,895 |
| Oct 13, 2025 | 3.80 | 3.80 | 3.40 | 3.40 | 3.40 | - | 1,314,984 |
| Oct 10, 2025 | 3.72 | 4.36 | 3.40 | 3.40 | 3.40 | -10.05% | 5,226,976 |
| Oct 9, 2025 | 3.73 | 4.44 | 3.51 | 3.78 | 3.78 | -0.79% | 1,209,274 |
| Oct 8, 2025 | 3.80 | 4.49 | 3.71 | 3.81 | 3.81 | -2.06% | 1,729,190 |
| Oct 7, 2025 | 3.70 | 4.00 | 3.70 | 3.89 | 3.89 | -3.23% | 2,112,210 |
| Oct 6, 2025 | 3.97 | 4.49 | 3.65 | 4.02 | 4.02 | -3.83% | 1,125,920 |
| Oct 3, 2025 | 4.07 | 4.49 | 3.80 | 4.18 | 4.18 | 1.95% | 1,808,471 |
| Oct 2, 2025 | 4.30 | 4.30 | 3.72 | 4.10 | 4.10 | 7.89% | 6,161,336 |
| Oct 1, 2025 | 3.70 | 4.29 | 3.67 | 3.80 | 3.80 | 2.70% | 6,685,962 |
| Sep 30, 2025 | 3.63 | 3.80 | 3.51 | 3.70 | 3.70 | -1.33% | 6,131,024 |
| Sep 29, 2025 | 3.77 | 4.29 | 3.50 | 3.75 | 3.75 | -3.85% | 4,007,894 |
| Sep 26, 2025 | 3.81 | 4.49 | 3.60 | 3.90 | 3.90 | -3.47% | 6,241,691 |
| Sep 25, 2025 | 3.88 | 4.20 | 3.81 | 4.04 | 4.04 | -2.18% | 3,196,449 |
| Sep 24, 2025 | 3.80 | 4.34 | 3.80 | 4.13 | 4.13 | 0.49% | 3,107,613 |
| Sep 23, 2025 | 4.20 | 4.20 | 3.81 | 4.11 | 4.11 | 3.79% | 3,934,473 |
| Sep 22, 2025 | 4.20 | 4.25 | 3.82 | 3.96 | 3.96 | -8.97% | 5,813,470 |
| Sep 19, 2025 | 4.35 | 4.77 | 4.01 | 4.35 | 4.35 | 0.93% | 4,906,802 |
| Sep 18, 2025 | 4.39 | 5.00 | 4.00 | 4.31 | 4.31 | 2.13% | 20,361,508 |
| Sep 17, 2025 | 3.52 | 4.30 | 3.30 | 4.22 | 4.22 | 34.39% | 12,211,534 |
| Sep 16, 2025 | 3.20 | 3.50 | 3.06 | 3.14 | 3.14 | -2.48% | 1,649,603 |
| Sep 15, 2025 | 3.29 | 3.79 | 3.05 | 3.22 | 3.22 | -0.92% | 4,899,601 |
| Sep 12, 2025 | 3.07 | 3.57 | 3.07 | 3.25 | 3.25 | 1.88% | 1,413,578 |
| Sep 11, 2025 | 3.13 | 3.40 | 3.06 | 3.19 | 3.19 | -1.24% | 1,776,730 |
| Sep 10, 2025 | 3.30 | 3.79 | 3.05 | 3.23 | 3.23 | -2.12% | 5,343,393 |
| Sep 9, 2025 | 3.30 | 3.45 | 3.22 | 3.30 | 3.30 | 0.92% | 1,712,885 |
| Sep 8, 2025 | 3.30 | 3.49 | 2.90 | 3.27 | 3.27 | -2.97% | 4,052,525 |
| Sep 5, 2025 | 3.30 | 3.77 | 3.20 | 3.37 | 3.37 | -0.88% | 911,190 |
| Sep 4, 2025 | 3.65 | 3.75 | 3.30 | 3.40 | 3.40 | -6.85% | 2,110,327 |
| 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 |