Quadrise Plc (AIM:QED)
London · Delayed Price · Currency is GBP · Price in GBX 3.200
-0.105 (-3.18%)
Apr 17, 2026, 4:40 PM GMT
Quadrise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.48 | 3.50 | 2.91 | 3.20 | 3.20 | -3.18% | 3,167,877 |
| Apr 16, 2026 | 3.00 | 3.50 | 2.83 | 3.31 | 3.31 | 3.28% | 4,980,048 |
| Apr 15, 2026 | 3.18 | 3.40 | 2.82 | 3.20 | 3.20 | 12.28% | 1,957,336 |
| Apr 14, 2026 | 3.20 | 3.45 | 2.85 | 2.85 | 2.85 | -10.94% | 10,118,540 |
| Apr 13, 2026 | 3.10 | 3.45 | 3.00 | 3.20 | 3.20 | - | 9,088,402 |
| Apr 10, 2026 | 2.65 | 3.30 | 2.65 | 3.20 | 3.20 | 4.23% | 9,507,752 |
| Apr 9, 2026 | 2.71 | 3.14 | 2.71 | 3.07 | 3.07 | 2.68% | 2,448,027 |
| Apr 8, 2026 | 2.70 | 3.14 | 2.70 | 2.99 | 2.99 | 10.74% | 4,349,312 |
| Apr 7, 2026 | 2.40 | 2.86 | 2.40 | 2.70 | 2.70 | 5.88% | 16,662,253 |
| Apr 2, 2026 | 2.47 | 2.70 | 2.30 | 2.55 | 2.55 | -8.93% | 3,358,977 |
| Apr 1, 2026 | 2.40 | 2.80 | 2.01 | 2.80 | 2.80 | 26.13% | 4,487,536 |
| Mar 31, 2026 | 2.20 | 2.30 | 2.03 | 2.22 | 2.22 | -1.33% | 4,696,711 |
| Mar 30, 2026 | 2.11 | 2.50 | 2.00 | 2.25 | 2.25 | -4.26% | 5,908,432 |
| Mar 27, 2026 | 2.70 | 2.80 | 2.13 | 2.35 | 2.35 | -9.27% | 13,552,280 |
| Mar 26, 2026 | 2.26 | 2.60 | 1.95 | 2.59 | 2.59 | 19.91% | 21,124,490 |
| 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 |