Quadrise Plc (AIM:QED)
London · Delayed Price · Currency is GBP · Price in GBX 0.9740
+0.0140 (1.46%)
Aug 24, 2026, 10:12 AM GMT
Quadrise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.96 | 1.00 | 0.95 | 0.97 | - | 1.46% | 589,422 |
| Aug 21, 2026 | 1.00 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 3,215,798 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 348,917 |
| Aug 19, 2026 | 0.99 | 0.98 | 0.90 | 0.96 | 0.96 | -5.88% | 9,612,890 |
| Aug 18, 2026 | 1.03 | 1.02 | 1.00 | 1.02 | 1.02 | 1.49% | 4,760,248 |
| Aug 17, 2026 | 1.02 | 1.01 | 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 | 1.05 | 1.10 | 1.00 | 1.04 | 1.04 | -1.42% | 1,982,502 |
| 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 |
| Jul 9, 2026 | 1.04 | 1.05 | 0.97 | 0.99 | 0.99 | -2.46% | 12,426,427 |
| Jul 8, 2026 | 1.00 | 1.05 | 0.91 | 1.02 | 1.02 | -25.91% | 74,139,678 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | 1.37 | -11.61% | 5,004,479 |
| Jul 6, 2026 | 1.69 | 1.85 | 1.47 | 1.55 | 1.55 | -9.36% | 9,297,394 |
| Jul 3, 2026 | 1.71 | 1.78 | 1.52 | 1.71 | 1.71 | 6.87% | 813,993 |
| Jul 2, 2026 | 1.50 | 1.75 | 1.50 | 1.60 | 1.60 | -5.33% | 1,188,004 |
| Jul 1, 2026 | 1.75 | 2.00 | 1.55 | 1.69 | 1.69 | -1.46% | 3,551,336 |
| Jun 30, 2026 | 1.69 | 1.95 | 1.52 | 1.72 | 1.72 | 13.58% | 3,472,617 |
| Jun 29, 2026 | 1.51 | 1.85 | 1.50 | 1.51 | 1.51 | -18.38% | 275,240 |
| Jun 26, 2026 | 1.76 | 1.85 | 1.50 | 1.85 | 1.85 | 2.78% | 1,360,730 |
| Jun 25, 2026 | 1.80 | 1.85 | 1.55 | 1.80 | 1.80 | 2.86% | 2,564,170 |
| Jun 24, 2026 | 1.76 | 1.80 | 1.60 | 1.75 | 1.75 | -2.78% | 1,297,817 |
| Jun 23, 2026 | 1.80 | 1.80 | 1.60 | 1.80 | 1.80 | 2.86% | 218,453 |
| Jun 22, 2026 | 1.75 | 2.00 | 1.67 | 1.75 | 1.75 | 0.57% | 448,577 |
| Jun 19, 2026 | 1.61 | 1.75 | 1.61 | 1.74 | 1.74 | 8.07% | 3,629,699 |
| Jun 18, 2026 | 1.77 | 1.77 | 1.61 | 1.61 | 1.61 | -8.00% | 1,309,072 |
| Jun 17, 2026 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | - | 2,262,640 |
| Jun 16, 2026 | 2.00 | 2.00 | 1.62 | 1.75 | 1.75 | -11.84% | 5,522,742 |