Quadrise Plc (AIM:QED)
London · Delayed Price · Currency is GBP · Price in GBX 2.590
+0.430 (19.91%)
At close: Mar 26, 2026
Quadrise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.10 | 2.50 | 1.95 | 2.27 | - | 5.09% | 5,246,103 |
| Mar 25, 2026 | 2.00 | 2.16 | 2.00 | 2.16 | 2.16 | 8.00% | 5,047,455 |
| Mar 24, 2026 | 2.20 | 2.20 | 1.85 | 2.00 | 2.00 | 2.56% | 8,922,204 |
| Mar 23, 2026 | 1.54 | 2.00 | 1.50 | 1.95 | 1.95 | 30.00% | 29,742,770 |
| Mar 20, 2026 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -9.75% | 9,783,103 |
| Mar 19, 2026 | 1.65 | 1.72 | 1.60 | 1.66 | 1.66 | -0.48% | 2,894,354 |
| Mar 18, 2026 | 1.70 | 1.76 | 1.66 | 1.67 | 1.67 | -0.60% | 1,684,376 |
| Mar 17, 2026 | 1.85 | 2.08 | 1.57 | 1.68 | 1.68 | -9.43% | 20,395,360 |
| Mar 16, 2026 | 1.95 | 2.00 | 1.81 | 1.86 | 1.86 | -6.31% | 11,136,700 |
| Mar 13, 2026 | 2.15 | 2.15 | 1.95 | 1.98 | 1.98 | -6.60% | 2,793,501 |
| Mar 12, 2026 | 1.96 | 2.12 | 1.91 | 2.12 | 2.12 | 10.30% | 3,569,595 |
| Mar 11, 2026 | 1.88 | 1.96 | 1.88 | 1.92 | 1.92 | -0.41% | 836,238 |
| Mar 10, 2026 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 0.26% | 721,352 |
| Mar 9, 2026 | 1.95 | 2.05 | 1.83 | 1.93 | 1.93 | -2.63% | 3,402,861 |
| Mar 6, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | 1.65% | 3,485,217 |
| Mar 5, 2026 | 1.95 | 1.96 | 1.90 | 1.95 | 1.95 | 2.64% | 2,354,456 |
| Mar 4, 2026 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 0.16% | 1,006,617 |
| Mar 3, 2026 | 1.90 | 1.91 | 1.84 | 1.89 | 1.89 | -4.20% | 6,279,739 |
| Mar 2, 2026 | 2.20 | 2.20 | 1.95 | 1.98 | 1.98 | -10.23% | 4,221,368 |
| Feb 27, 2026 | 2.18 | 2.29 | 2.05 | 2.20 | 2.20 | 4.76% | 1,524,179 |
| Feb 26, 2026 | 2.09 | 2.24 | 1.95 | 2.10 | 2.10 | 4.74% | 2,297,996 |
| Feb 25, 2026 | 1.91 | 2.06 | 1.90 | 2.01 | 2.01 | 1.42% | 996,677 |
| Feb 24, 2026 | 1.95 | 2.06 | 1.91 | 1.98 | 1.98 | 0.10% | 874,713 |
| Feb 23, 2026 | 1.96 | 2.00 | 1.94 | 1.98 | 1.98 | - | 1,343,928 |
| Feb 20, 2026 | 1.99 | 2.06 | 1.90 | 1.98 | 1.98 | 1.54% | 2,270,971 |
| Feb 19, 2026 | 1.85 | 1.99 | 1.80 | 1.95 | 1.95 | 10.51% | 1,301,455 |
| Feb 18, 2026 | 1.85 | 1.93 | 1.76 | 1.76 | 1.76 | -4.19% | 2,904,561 |
| Feb 17, 2026 | 1.86 | 1.90 | 1.75 | 1.84 | 1.84 | -0.70% | 4,960,845 |
| Feb 16, 2026 | 1.95 | 1.99 | 1.85 | 1.85 | 1.85 | -1.33% | 1,974,901 |
| Feb 13, 2026 | 1.90 | 1.95 | 1.85 | 1.88 | 1.88 | -2.09% | 4,575,561 |
| Feb 12, 2026 | 2.00 | 2.00 | 1.87 | 1.92 | 1.92 | -3.77% | 6,415,257 |
| Feb 11, 2026 | 2.00 | 2.06 | 1.95 | 1.99 | 1.99 | 2.05% | 4,390,596 |
| Feb 10, 2026 | 2.08 | 2.14 | 1.95 | 1.95 | 1.95 | -6.25% | 2,330,085 |
| Feb 9, 2026 | 2.06 | 2.10 | 2.00 | 2.08 | 2.08 | 0.24% | 1,167,692 |
| Feb 6, 2026 | 2.00 | 2.10 | 1.93 | 2.08 | 2.08 | 3.75% | 7,397,307 |
| Feb 5, 2026 | 2.01 | 2.14 | 2.00 | 2.00 | 2.00 | -3.85% | 1,833,479 |
| Feb 4, 2026 | 2.04 | 2.17 | 2.00 | 2.08 | 2.08 | -0.95% | 2,444,235 |
| Feb 3, 2026 | 2.15 | 2.15 | 2.02 | 2.10 | 2.10 | -3.89% | 3,613,289 |
| Feb 2, 2026 | 2.14 | 2.22 | 2.14 | 2.19 | 2.19 | 0.23% | 587,951 |
| Jan 30, 2026 | 2.05 | 2.22 | 2.02 | 2.18 | 2.18 | - | 1,853,424 |
| Jan 29, 2026 | 2.20 | 2.49 | 2.09 | 2.18 | 2.18 | -7.63% | 4,783,841 |
| Jan 28, 2026 | 2.49 | 2.49 | 2.20 | 2.36 | 2.36 | 0.43% | 1,467,512 |
| Jan 27, 2026 | 2.21 | 2.49 | 2.21 | 2.35 | 2.35 | 1.73% | 4,435,643 |
| Jan 26, 2026 | 2.69 | 2.69 | 2.20 | 2.31 | 2.31 | -3.95% | 10,151,740 |
| Jan 23, 2026 | 2.50 | 2.89 | 2.32 | 2.41 | 2.41 | -7.50% | 2,312,162 |
| Jan 22, 2026 | 2.72 | 2.72 | 2.30 | 2.60 | 2.60 | 7.00% | 3,412,586 |
| Jan 21, 2026 | 2.52 | 2.95 | 2.32 | 2.43 | 2.43 | -14.29% | 6,870,593 |
| Jan 20, 2026 | 2.57 | 3.19 | 2.50 | 2.84 | 2.84 | -1.73% | 2,575,627 |
| Jan 19, 2026 | 2.68 | 3.19 | 2.60 | 2.89 | 2.89 | -2.04% | 2,248,274 |
| Jan 16, 2026 | 2.68 | 3.19 | 2.68 | 2.95 | 2.95 | 7.88% | 1,072,706 |