Skip to main content
logo
Quadrise Plc (AIM:QED)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.405
-0.195 (-7.50%)
At close: Jan 23, 2026

Quadrise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262.502.892.322.412.41-7.50%2,312,162
Jan 22, 20262.722.722.302.602.607.00%3,412,586
Jan 21, 20262.522.952.322.432.43-14.29%6,870,593
Jan 20, 20262.573.192.502.842.84-1.73%2,575,627
Jan 19, 20262.683.192.602.892.89-2.04%2,248,274
Jan 16, 20262.683.192.682.952.957.88%1,072,705
Jan 15, 20262.753.192.622.732.73-8.08%1,429,597
Jan 14, 20262.753.192.752.972.97-318,557
Jan 13, 20263.193.192.722.972.9710.00%955,484
Jan 12, 20262.753.192.652.702.70-3.57%2,382,791
Jan 9, 20263.033.032.562.802.809.80%1,460,583
Jan 8, 20262.562.832.522.552.550.79%1,129,743
Jan 7, 20262.592.802.522.532.53-9.80%2,650,582
Jan 6, 20262.622.992.622.812.81-5.87%1,294,199
Jan 5, 20262.992.982.802.982.989.36%1,274,842
Jan 2, 20262.652.972.652.732.733.22%728,212
Dec 31, 20252.642.912.602.642.641.54%513,962
Dec 30, 20252.892.702.532.602.600.78%5,448,995
Dec 29, 20252.563.022.532.582.58-4.44%3,031,853
Dec 24, 20253.053.052.652.702.70-0.74%2,734,206
Dec 23, 20252.702.712.542.722.723.82%6,794,948
Dec 22, 20252.793.192.622.622.62-17.09%6,010,397
Dec 19, 20252.983.162.653.163.1612.26%1,021,712
Dec 18, 20252.992.992.642.822.82-4.90%770,073
Dec 17, 20252.962.992.642.962.964.96%786,468
Dec 16, 20252.653.002.652.822.82-0.35%1,771,456
Dec 15, 20253.003.002.652.832.83-5.67%2,830,339
Dec 12, 20252.773.002.643.003.003.81%3,006,419
Dec 11, 20252.833.192.762.892.89-3.51%2,853,873
Dec 10, 20253.193.202.903.003.00-0.17%576,945
Dec 9, 20252.903.192.833.003.001.69%3,369,331
Dec 8, 20253.003.192.702.952.951.03%4,136,982
Dec 5, 20253.003.052.672.922.920.69%2,399,652
Dec 4, 20252.992.992.852.902.903.20%1,791,529
Dec 3, 20252.973.002.752.812.811.08%2,001,719
Dec 2, 20252.992.992.742.782.781.46%1,177,843
Dec 1, 20252.992.852.702.742.741.48%2,521,594
Nov 28, 20252.512.902.342.702.70-10.00%16,299,380
Nov 27, 20252.853.002.613.003.0011.11%1,552,501
Nov 26, 20252.853.302.702.702.70-5.59%797,733
Nov 25, 20252.642.992.582.862.865.93%2,887,702
Nov 24, 20252.823.292.702.702.70-6.57%806,647
Nov 21, 20252.583.002.572.892.89-0.34%1,453,017
Nov 20, 20252.902.902.782.902.90-0.51%634,031
Nov 19, 20252.982.982.642.922.928.77%1,053,220
Nov 18, 20252.752.982.582.682.68-7.59%8,106,776
Nov 17, 20252.873.302.812.902.90-2.85%1,489,811
Nov 14, 20252.973.232.762.992.990.51%8,950,243
Nov 13, 20252.912.972.902.972.97-1,459,737
Nov 12, 20252.903.152.902.972.97-1.00%2,050,795