Quadrise Plc (AIM:QED)
London · Delayed Price · Currency is GBP · Price in GBX 1.230
+0.065 (5.58%)
Sep 18, 2026, 5:06 PM GMT
Quadrise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | - | 5.58% | 14,673,800 |
| Sep 17, 2026 | 1.15 | 1.24 | 1.10 | 1.17 | 1.17 | 8.88% | 23,728,533 |
| Sep 16, 2026 | 1.08 | 1.08 | 1.02 | 1.07 | 1.07 | 7.65% | 10,446,226 |
| Sep 15, 2026 | 0.98 | 1.03 | 0.99 | 0.99 | 0.99 | -2.07% | 3,463,995 |
| Sep 14, 2026 | 0.99 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | 1,183,387 |
| Sep 11, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | - | 336,776 |
| Sep 10, 2026 | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | - | 1,135,858 |
| Sep 9, 2026 | 0.96 | 1.03 | 0.95 | 1.03 | 1.03 | - | 360,419 |
| Sep 8, 2026 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | 0.99% | 2,272,876 |
| Sep 7, 2026 | 1.02 | 1.03 | 0.95 | 1.02 | 1.02 | 4.64% | 1,413,803 |
| Sep 4, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 2.11% | 1,374,951 |
| Sep 3, 2026 | 0.95 | 1.00 | 0.94 | 0.95 | 0.95 | -0.63% | 3,232,247 |
| Sep 2, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 4.37% | 3,904,853 |
| Sep 1, 2026 | 1.00 | 1.10 | 0.92 | 0.92 | 0.92 | -8.22% | 4,076,588 |
| Aug 28, 2026 | 0.94 | 1.00 | 0.91 | 1.00 | 1.00 | 5.05% | 6,361,230 |
| Aug 27, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | -4.81% | 1,560,582 |
| Aug 26, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 5.05% | 270,367 |
| Aug 25, 2026 | 0.95 | 1.00 | 0.94 | 0.95 | 0.95 | -4.62% | 1,724,977 |
| Aug 24, 2026 | 0.96 | 1.10 | 0.95 | 1.00 | 1.00 | 3.75% | 3,019,751 |
| Aug 21, 2026 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | -4.00% | 3,215,798 |
| Aug 20, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 348,917 |
| Aug 19, 2026 | 0.98 | 1.05 | 0.90 | 0.96 | 0.96 | -5.88% | 9,612,891 |
| Aug 18, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 1.49% | 4,760,248 |
| Aug 17, 2026 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -8.22% | 1,332,778 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.01 | 1.10 | 1.10 | - | 677,449 |
| Aug 13, 2026 | 1.01 | 1.10 | 1.00 | 1.10 | 1.10 | 5.29% | 951,667 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.00 | 1.04 | 1.04 | -1.42% | 1,982,501 |
| Aug 11, 2026 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | -1.86% | 2,415,490 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | 2.38% | 761,250 |
| Aug 7, 2026 | 1.07 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 6,832,877 |
| Aug 6, 2026 | 1.01 | 1.09 | 1.00 | 1.00 | 1.00 | -0.50% | 1,129,045 |
| Aug 5, 2026 | 1.02 | 1.10 | 1.01 | 1.01 | 1.01 | - | 2,355,178 |
| Aug 4, 2026 | 1.01 | 1.15 | 1.01 | 1.01 | 1.01 | 0.50% | 3,928,986 |
| Aug 3, 2026 | 1.15 | 1.15 | 1.00 | 1.00 | 1.00 | 1.01% | 954,216 |
| Jul 31, 2026 | 0.99 | 1.09 | 0.99 | 0.99 | 0.99 | - | 651,532 |
| Jul 30, 2026 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | -2.46% | 1,764,834 |
| Jul 29, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 1.00% | 3,471,331 |
| Jul 28, 2026 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | - | 591,171 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | 0.50% | 471,529 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.10% | 2,645,761 |
| Jul 23, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.49% | 1,260,022 |
| Jul 22, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 4,634,034 |
| Jul 21, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -3.26% | 4,423,537 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | 1.13% | 1,814,267 |
| Jul 17, 2026 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | 1.44% | 886,487 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -3.69% | 5,123,832 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | 1.40% | 2,997,903 |
| Jul 14, 2026 | 1.00 | 1.07 | 0.96 | 1.07 | 1.07 | 8.08% | 4,714,481 |
| Jul 13, 2026 | 1.00 | 1.10 | 0.95 | 0.99 | 0.99 | -1.00% | 14,228,758 |
| Jul 10, 2026 | 1.05 | 1.09 | 0.98 | 1.00 | 1.00 | 1.01% | 16,141,109 |