IQE plc IQE
LSE · United Kingdom · Producer Manufacturing
GBp 49.00-0.15 (-0.31%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 49.15 | 0.00% | GBp 49.00 | GBp 50.60 | GBp 46.95 | 11.39M |
| 2026-09-30 | GBp 49.15 | +3.91% | GBp 47.20 | GBp 49.15 | GBp 46.45 | 16.57M |
| 2026-09-29 | GBp 47.30 | +5.11% | GBp 45.00 | GBp 47.45 | GBp 45.00 | 12.97M |
| 2026-09-28 | GBp 45.00 | -3.02% | GBp 45.00 | GBp 46.16 | GBp 44.50 | 9.80M |
| 2026-09-25 | GBp 46.40 | +5.33% | GBp 45.00 | GBp 46.85 | GBp 43.70 | 13.53M |
| 2026-09-24 | GBp 44.05 | -6.08% | GBp 46.90 | GBp 47.15 | GBp 44.00 | 8.81M |
| 2026-09-23 | GBp 46.90 | +3.19% | GBp 46.45 | GBp 47.25 | GBp 45.45 | 12.58M |
| 2026-09-22 | GBp 45.45 | +3.30% | GBp 44.00 | GBp 45.55 | GBp 43.60 | 10.77M |
| 2026-09-21 | GBp 44.00 | +3.04% | GBp 43.00 | GBp 44.76 | GBp 43.00 | 11.04M |
| 2026-09-18 | GBp 42.70 | +3.64% | GBp 41.95 | GBp 44.80 | GBp 41.60 | 13.00M |
| 2026-09-17 | GBp 41.20 | +0.12% | GBp 41.30 | GBp 41.95 | GBp 39.54 | 9.35M |
| 2026-09-16 | GBp 41.15 | +2.36% | GBp 40.45 | GBp 42.15 | GBp 40.20 | 6.47M |
| 2026-09-15 | GBp 40.20 | -3.48% | GBp 41.50 | GBp 41.50 | GBp 39.75 | 11.19M |
| 2026-09-14 | GBp 41.65 | -6.30% | GBp 43.35 | GBp 43.45 | GBp 40.25 | 20.00M |
| 2026-09-11 | GBp 44.45 | -2.52% | GBp 46.70 | GBp 47.00 | GBp 44.00 | 7.93M |
| 2026-09-10 | GBp 45.60 | -2.46% | GBp 47.00 | GBp 48.25 | GBp 44.95 | 9.45M |
| 2026-09-09 | GBp 46.75 | -2.50% | GBp 49.00 | GBp 50.30 | GBp 46.75 | 13.58M |
| 2026-09-08 | GBp 47.95 | -2.14% | GBp 48.75 | GBp 49.75 | GBp 46.80 | 9.75M |
| 2026-09-07 | GBp 49.00 | +3.27% | GBp 49.00 | GBp 50.40 | GBp 46.20 | 22.96M |
| 2026-09-04 | GBp 47.45 | +5.44% | GBp 45.85 | GBp 48.60 | GBp 45.50 | 13.45M |
| 2026-09-03 | GBp 45.00 | +2.27% | GBp 45.15 | GBp 46.00 | GBp 44.35 | 7.36M |
| 2026-09-02 | GBp 44.00 | -5.78% | GBp 46.65 | GBp 47.45 | GBp 44.00 | 10.04M |
| 2026-09-01 | GBp 46.70 | -3.11% | GBp 48.05 | GBp 48.78 | GBp 46.10 | 12.59M |
| 2026-08-28 | GBp 48.20 | -1.23% | GBp 48.20 | GBp 49.00 | GBp 46.75 | 8.25M |
| 2026-08-27 | GBp 48.80 | +3.83% | GBp 47.65 | GBp 50.30 | GBp 47.20 | 14.81M |
| 2026-08-26 | GBp 47.00 | -0.95% | GBp 47.40 | GBp 47.90 | GBp 45.85 | 5.88M |
| 2026-08-25 | GBp 47.45 | +5.92% | GBp 44.80 | GBp 47.50 | GBp 43.95 | 8.93M |
| 2026-08-24 | GBp 44.80 | -0.33% | GBp 44.60 | GBp 46.00 | GBp 43.65 | 8.58M |
| 2026-08-21 | GBp 44.95 | +2.86% | GBp 43.30 | GBp 46.31 | GBp 42.65 | 13.16M |
| 2026-08-20 | GBp 43.70 | -7.02% | GBp 47.40 | GBp 47.85 | GBp 43.40 | 25.55M |
| 2026-08-19 | GBp 47.00 | -3.89% | GBp 47.50 | GBp 49.70 | GBp 46.50 | 17.78M |
| 2026-08-18 | GBp 48.90 | -3.55% | GBp 50.20 | GBp 52.20 | GBp 48.85 | 10.87M |
| 2026-08-17 | GBp 50.70 | +8.92% | GBp 47.75 | GBp 50.70 | GBp 47.75 | 11.97M |
| 2026-08-14 | GBp 46.55 | -7.46% | GBp 50.00 | GBp 50.00 | GBp 46.55 | 10.65M |
| 2026-08-13 | GBp 50.30 | +3.18% | GBp 49.00 | GBp 51.00 | GBp 48.00 | 12.73M |
| 2026-08-12 | GBp 48.75 | +4.61% | GBp 47.75 | GBp 49.20 | GBp 46.60 | 10.89M |
| 2026-08-11 | GBp 46.60 | +0.32% | GBp 46.45 | GBp 46.65 | GBp 44.50 | 6.88M |
| 2026-08-10 | GBp 46.45 | -1.17% | GBp 47.60 | GBp 49.70 | GBp 46.25 | 15.76M |
| 2026-08-07 | GBp 47.00 | +8.17% | GBp 44.75 | GBp 47.05 | GBp 43.65 | 25.16M |
| 2026-08-06 | GBp 43.45 | +2.12% | GBp 41.75 | GBp 44.55 | GBp 41.05 | 11.72M |
| 2026-08-05 | GBp 42.55 | -5.02% | GBp 46.40 | GBp 46.40 | GBp 41.45 | 14.18M |
| 2026-08-04 | GBp 44.80 | +10.07% | GBp 41.00 | GBp 46.50 | GBp 40.70 | 29.71M |
| 2026-08-03 | GBp 40.70 | +4.09% | GBp 39.60 | GBp 41.45 | GBp 37.60 | 13.49M |
| 2026-07-31 | GBp 39.10 | -2.25% | GBp 42.70 | GBp 44.10 | GBp 39.10 | 20.72M |
| 2026-07-30 | GBp 40.00 | +4.17% | GBp 37.00 | GBp 41.85 | GBp 36.70 | 13.67M |
| 2026-07-29 | GBp 38.40 | -4.83% | GBp 39.00 | GBp 40.45 | GBp 37.15 | 16.14M |
| 2026-07-28 | GBp 40.35 | -14.87% | GBp 45.05 | GBp 45.85 | GBp 38.00 | 27.66M |
| 2026-07-27 | GBp 47.40 | -2.97% | GBp 48.50 | GBp 50.30 | GBp 46.55 | 12.56M |
| 2026-07-24 | GBp 48.85 | +0.72% | GBp 46.60 | GBp 49.70 | GBp 45.60 | 14.03M |
| 2026-07-23 | GBp 48.50 | +0.21% | GBp 48.75 | GBp 50.80 | GBp 46.85 | 16.30M |
| 2026-07-22 | GBp 48.40 | +2.76% | GBp 45.85 | GBp 49.00 | GBp 44.50 | 19.89M |
| 2026-07-21 | GBp 47.10 | +30.47% | GBp 39.65 | GBp 47.10 | GBp 38.50 | 38.51M |
| 2026-07-20 | GBp 36.10 | -2.17% | GBp 37.10 | GBp 37.95 | GBp 36.00 | 5.20M |
| 2026-07-17 | GBp 36.90 | -4.03% | GBp 37.00 | GBp 37.50 | GBp 34.20 | 28.62M |
| 2026-07-16 | GBp 38.45 | -0.13% | GBp 38.50 | GBp 38.90 | GBp 36.60 | 14.57M |
| 2026-07-15 | GBp 38.50 | -7.12% | GBp 42.00 | GBp 43.45 | GBp 38.25 | 12.39M |
| 2026-07-14 | GBp 41.45 | +4.94% | GBp 41.70 | GBp 42.65 | GBp 40.00 | 15.95M |
| 2026-07-13 | GBp 39.50 | +1.94% | GBp 38.50 | GBp 40.90 | GBp 37.75 | 8.18M |
| 2026-07-10 | GBp 38.75 | -5.02% | GBp 40.50 | GBp 41.30 | GBp 38.70 | 11.43M |
| 2026-07-09 | GBp 40.80 | +6.95% | GBp 39.00 | GBp 42.10 | GBp 38.15 | 15.57M |
| 2026-07-08 | GBp 38.15 | +0.39% | GBp 37.55 | GBp 38.75 | GBp 35.50 | 19.70M |
| 2026-07-07 | GBp 38.00 | -13.24% | GBp 42.65 | GBp 43.08 | GBp 37.05 | 23.97M |
| 2026-07-06 | GBp 43.80 | -2.34% | GBp 45.00 | GBp 45.00 | GBp 42.30 | 13.77M |
| 2026-07-03 | GBp 44.85 | +6.79% | GBp 41.80 | GBp 44.85 | GBp 41.15 | 10.50M |
| 2026-07-02 | GBp 42.00 | -10.64% | GBp 45.85 | GBp 46.69 | GBp 41.60 | 22.08M |
| 2026-07-01 | GBp 47.00 | -0.95% | GBp 47.00 | GBp 49.60 | GBp 46.00 | 18.03M |
| 2026-06-30 | GBp 47.45 | +1.06% | GBp 48.00 | GBp 48.95 | GBp 46.90 | 6.10M |
| 2026-06-29 | GBp 46.95 | +0.32% | GBp 47.10 | GBp 49.84 | GBp 45.50 | 14.31M |
| 2026-06-26 | GBp 46.80 | -3.51% | GBp 47.80 | GBp 48.50 | GBp 44.60 | 21.10M |
| 2026-06-25 | GBp 48.50 | -5.64% | GBp 52.90 | GBp 53.90 | GBp 48.40 | 26.05M |
| 2026-06-24 | GBp 51.40 | +3.21% | GBp 50.40 | GBp 53.30 | GBp 48.95 | 19.94M |
| 2026-06-23 | GBp 49.80 | -12.17% | GBp 54.90 | GBp 54.90 | GBp 46.00 | 50.12M |
| 2026-06-22 | GBp 56.70 | +11.61% | GBp 52.60 | GBp 57.80 | GBp 48.82 | 32.66M |
| 2026-06-19 | GBp 50.80 | -0.39% | GBp 51.00 | GBp 52.81 | GBp 48.50 | 15.85M |
| 2026-06-18 | GBp 51.00 | -8.77% | GBp 55.70 | GBp 55.90 | GBp 50.20 | 30.30M |
| 2026-06-17 | GBp 55.90 | +1.64% | GBp 55.90 | GBp 59.40 | GBp 54.30 | 35.36M |
| 2026-06-16 | GBp 55.00 | -3.00% | GBp 56.70 | GBp 58.90 | GBp 53.70 | 45.65M |
| 2026-06-15 | GBp 56.70 | +22.59% | GBp 50.00 | GBp 59.60 | GBp 49.15 | 77.20M |
| 2026-06-12 | GBp 46.25 | +5.35% | GBp 44.95 | GBp 46.65 | GBp 41.76 | 20.90M |
| 2026-06-11 | GBp 43.90 | +11.70% | GBp 39.20 | GBp 44.00 | GBp 39.15 | 18.26M |
| 2026-06-10 | GBp 39.30 | -4.73% | GBp 40.10 | GBp 40.55 | GBp 37.65 | 25.92M |
| 2026-06-09 | GBp 41.25 | -8.84% | GBp 45.55 | GBp 46.85 | GBp 40.80 | 24.42M |
| 2026-06-08 | GBp 45.25 | +0.56% | GBp 43.75 | GBp 46.55 | GBp 41.45 | 36.76M |
| 2026-06-05 | GBp 45.00 | -8.81% | GBp 49.35 | GBp 49.50 | GBp 44.55 | 24.26M |
| 2026-06-04 | GBp 49.35 | -4.55% | GBp 50.40 | GBp 50.40 | GBp 44.50 | 43.45M |
| 2026-06-03 | GBp 51.70 | -7.51% | GBp 56.20 | GBp 56.67 | GBp 48.85 | 26.48M |
| 2026-06-02 | GBp 55.90 | +1.45% | GBp 55.20 | GBp 60.30 | GBp 50.54 | 44.21M |
| 2026-06-01 | GBp 55.10 | +16.00% | GBp 48.05 | GBp 55.30 | GBp 47.10 | 49.99M |
| 2026-05-29 | GBp 47.50 | -0.31% | GBp 47.85 | GBp 51.80 | GBp 46.20 | 45.70M |
| 2026-05-28 | GBp 47.65 | -6.02% | GBp 50.90 | GBp 54.60 | GBp 44.70 | 51.42M |