Quadrise Plc (AIM:QED)
London · Delayed Price · Currency is GBP · Price in GBX 1.005
+0.005 (0.50%)
Jul 27, 2026, 4:35 PM GMT
Quadrise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 2.00 | 2.00 | 1.62 | 1.99 | 1.99 | 1.02% | 1,217,586 |
| Jun 12, 2026 | 2.00 | 2.00 | 1.61 | 1.97 | 1.97 | 3.42% | 1,442,420 |
| Jun 11, 2026 | 1.99 | 2.09 | 1.81 | 1.90 | 1.90 | -9.52% | 683,350 |
| Jun 10, 2026 | 2.10 | 2.10 | 1.80 | 2.10 | 2.10 | 11.11% | 234,339 |
| Jun 9, 2026 | 2.01 | 2.20 | 1.89 | 1.89 | 1.89 | -11.68% | 2,753,769 |
| Jun 8, 2026 | 2.20 | 2.20 | 1.84 | 2.14 | 2.14 | 7.27% | 947,165 |
| Jun 5, 2026 | 2.00 | 2.19 | 2.00 | 2.00 | 2.00 | -9.73% | 1,490,535 |
| Jun 4, 2026 | 2.21 | 2.21 | 2.00 | 2.21 | 2.21 | 0.45% | 3,069,767 |
| Jun 3, 2026 | 1.97 | 2.20 | 1.97 | 2.20 | 2.20 | 12.82% | 161,791 |
| Jun 2, 2026 | 1.88 | 2.34 | 1.88 | 1.95 | 1.95 | -1.52% | 2,308,512 |
| Jun 1, 2026 | 2.00 | 2.34 | 1.83 | 1.98 | 1.98 | -4.81% | 5,373,444 |
| May 29, 2026 | 2.20 | 2.35 | 1.70 | 2.08 | 2.08 | -7.56% | 6,030,944 |
| May 28, 2026 | 2.25 | 2.59 | 2.11 | 2.25 | 2.25 | -6.25% | 1,048,952 |
| May 27, 2026 | 2.40 | 2.59 | 2.11 | 2.40 | 2.40 | -3.61% | 2,206,113 |
| May 26, 2026 | 2.49 | 2.49 | 2.10 | 2.49 | 2.49 | 18.01% | 3,250,714 |
| May 22, 2026 | 2.40 | 2.69 | 2.10 | 2.11 | 2.11 | -10.59% | 2,939,521 |
| May 21, 2026 | 2.41 | 2.69 | 2.32 | 2.36 | 2.36 | -12.27% | 696,760 |
| May 20, 2026 | 2.47 | 2.70 | 2.46 | 2.69 | 2.69 | 5.91% | 791,966 |
| May 19, 2026 | 2.42 | 2.70 | 2.42 | 2.54 | 2.54 | -2.31% | 1,905,534 |
| May 18, 2026 | 2.50 | 2.70 | 2.32 | 2.60 | 2.60 | -0.95% | 4,065,301 |