Quadrise PLC QED
LSE · United Kingdom · Process Industries
GBp 1.00-0.10 (-9.09%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1.00 | -9.09% | GBp 1.05 | GBp 1.05 | GBp 0.98 | 5.68M |
| 2026-09-30 | GBp 1.10 | -5.58% | GBp 1.15 | GBp 1.23 | GBp 1.04 | 6.16M |
| 2026-09-29 | GBp 1.16 | -0.85% | GBp 1.15 | GBp 1.19 | GBp 1.15 | 491.57K |
| 2026-09-28 | GBp 1.17 | -1.67% | GBp 1.17 | GBp 1.29 | GBp 1.17 |
| 722.93K |
| 2026-09-25 | GBp 1.20 | -2.45% | GBp 1.18 | GBp 1.22 | GBp 1.15 | 1.90M |
| 2026-09-24 | GBp 1.23 | +2.94% | GBp 1.25 | GBp 1.25 | GBp 1.17 | 2.64M |
| 2026-09-23 | GBp 1.19 | +0.42% | GBp 1.20 | GBp 1.20 | GBp 1.17 | 6.52M |
| 2026-09-22 | GBp 1.18 | -5.20% | GBp 1.27 | GBp 1.30 | GBp 1.13 | 4.76M |
| 2026-09-21 | GBp 1.25 | +1.63% | GBp 1.19 | GBp 1.36 | GBp 1.19 | 3.09M |
| 2026-09-18 | GBp 1.23 | +5.58% | GBp 1.16 | GBp 1.25 | GBp 1.15 | 15.17M |
| 2026-09-17 | GBp 1.16 | +8.88% | GBp 1.10 | GBp 1.24 | GBp 1.10 | 24.23M |
| 2026-09-16 | GBp 1.07 | +7.65% | GBp 1.08 | GBp 1.08 | GBp 1.02 | 12.45M |
| 2026-09-15 | GBp 0.99 | -2.07% | GBp 1.02 | GBp 1.05 | GBp 0.98 | 3.46M |
| 2026-09-14 | GBp 1.01 | -0.98% | GBp 1.02 | GBp 1.02 | GBp 0.99 | 1.18M |
| 2026-09-11 | GBp 1.02 | 0.00% | GBp 0.98 | GBp 1.02 | GBp 0.98 | 336.78K |
| 2026-09-10 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.02 | GBp 0.96 | 1.14M |
| 2026-09-09 | GBp 1.02 | 0.00% | GBp 0.96 | GBp 1.03 | GBp 0.95 | 360.42K |
| 2026-09-08 | GBp 1.02 | +0.99% | GBp 1.02 | GBp 1.02 | GBp 0.97 | 2.27M |
| 2026-09-07 | GBp 1.01 | +4.64% | GBp 1.01 | GBp 1.03 | GBp 0.95 | 1.41M |
| 2026-09-04 | GBp 0.97 | +2.11% | GBp 0.95 | GBp 1.02 | GBp 0.93 | 1.37M |
| 2026-09-03 | GBp 0.95 | -0.63% | GBp 0.95 | GBp 1.00 | GBp 0.94 | 3.23M |
| 2026-09-02 | GBp 0.96 | +4.37% | GBp 0.95 | GBp 1.10 | GBp 0.92 | 3.90M |
| 2026-09-01 | GBp 0.92 | -8.22% | GBp 1.00 | GBp 1.10 | GBp 0.92 | 4.08M |
| 2026-08-28 | GBp 1.00 | +5.05% | GBp 0.94 | GBp 1.00 | GBp 0.91 | 6.36M |
| 2026-08-27 | GBp 0.95 | -4.81% | GBp 0.95 | GBp 0.98 | GBp 0.90 | 1.56M |
| 2026-08-26 | GBp 1.00 | +5.05% | GBp 0.93 | GBp 1.00 | GBp 0.93 | 270.37K |
| 2026-08-25 | GBp 0.95 | -4.62% | GBp 0.95 | GBp 1.00 | GBp 0.94 | 1.72M |
| 2026-08-24 | GBp 1.00 | +3.75% | GBp 0.96 | GBp 1.10 | GBp 0.95 | 3.02M |
| 2026-08-21 | GBp 0.96 | -4.00% | GBp 0.96 | GBp 1.00 | GBp 0.94 | 3.22M |
| 2026-08-20 | GBp 1.00 | +4.17% | GBp 0.97 | GBp 1.00 | GBp 0.97 | 348.92K |
| 2026-08-19 | GBp 0.96 | -5.88% | GBp 0.98 | GBp 1.05 | GBp 0.90 | 9.61M |
| 2026-08-18 | GBp 1.02 | +1.49% | GBp 1.00 | GBp 1.04 | GBp 0.99 | 4.76M |
| 2026-08-17 | GBp 1.00 | -8.22% | GBp 1.00 | GBp 1.05 | GBp 1.00 | 1.33M |
| 2026-08-14 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.10 | GBp 1.01 | 677.45K |
| 2026-08-13 | GBp 1.10 | +5.29% | GBp 1.00 | GBp 1.10 | GBp 1.00 | 951.67K |
| 2026-08-12 | GBp 1.04 | -1.42% | GBp 1.10 | GBp 1.10 | GBp 1.00 | 1.98M |
| 2026-08-11 | GBp 1.05 | -1.86% | GBp 1.05 | GBp 1.10 | GBp 1.03 | 2.42M |
| 2026-08-10 | GBp 1.08 | +2.38% | GBp 1.10 | GBp 1.10 | GBp 1.04 | 761.25K |
| 2026-08-07 | GBp 1.05 | +5.00% | GBp 1.07 | GBp 1.10 | GBp 1.00 | 6.83M |
| 2026-08-06 | GBp 1.00 | -0.50% | GBp 1.00 | GBp 1.09 | GBp 1.00 | 1.13M |
| 2026-08-05 | GBp 1.00 | 0.00% | GBp 1.01 | GBp 1.10 | GBp 1.00 | 2.36M |
| 2026-08-04 | GBp 1.00 | +0.50% | GBp 1.00 | GBp 1.15 | GBp 1.00 | 3.93M |
| 2026-08-03 | GBp 1.00 | +1.01% | GBp 1.15 | GBp 1.15 | GBp 1.00 | 954.22K |
| 2026-07-31 | GBp 0.99 | 0.00% | GBp 0.99 | GBp 1.09 | GBp 0.99 | 651.53K |
| 2026-07-30 | GBp 0.99 | -2.46% | GBp 1.02 | GBp 1.05 | GBp 0.97 | 1.76M |
| 2026-07-29 | GBp 1.01 | +1.00% | GBp 1.02 | GBp 1.05 | GBp 1.00 | 3.47M |
| 2026-07-28 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.05 | GBp 1.00 | 591.17K |
| 2026-07-27 | GBp 1.00 | +0.50% | GBp 1.05 | GBp 1.05 | GBp 1.00 | 471.53K |
| 2026-07-24 | GBp 1.00 | -3.19% | GBp 1.05 | GBp 1.05 | GBp 1.00 | 2.65M |
| 2026-07-23 | GBp 1.03 | +0.49% | GBp 1.02 | GBp 1.04 | GBp 1.02 | 1.26M |
| 2026-07-22 | GBp 1.03 | -0.96% | GBp 1.00 | GBp 1.04 | GBp 1.00 | 4.63M |
| 2026-07-21 | GBp 1.04 | -3.26% | GBp 1.05 | GBp 1.09 | GBp 1.04 | 4.42M |
| 2026-07-20 | GBp 1.07 | +1.23% | GBp 1.10 | GBp 1.10 | GBp 1.05 | 1.81M |
| 2026-07-17 | GBp 1.06 | +1.44% | GBp 1.04 | GBp 1.10 | GBp 1.03 | 886.49K |
| 2026-07-16 | GBp 1.04 | -3.69% | GBp 1.10 | GBp 1.10 | GBp 1.00 | 5.12M |
| 2026-07-15 | GBp 1.09 | +1.40% | GBp 1.10 | GBp 1.10 | GBp 1.04 | 3.00M |
| 2026-07-14 | GBp 1.07 | +8.08% | GBp 1.00 | GBp 1.07 | GBp 0.96 | 4.71M |
| 2026-07-13 | GBp 0.99 | -1.00% | GBp 1.00 | GBp 1.10 | GBp 0.95 | 14.23M |
| 2026-07-10 | GBp 1.00 | +1.01% | GBp 1.05 | GBp 1.09 | GBp 0.98 | 16.14M |
| 2026-07-09 | GBp 0.99 | -2.46% | GBp 1.04 | GBp 1.05 | GBp 0.97 | 12.43M |
| 2026-07-08 | GBp 1.01 | -25.91% | GBp 1.00 | GBp 1.05 | GBp 0.91 | 74.14M |
| 2026-07-07 | GBp 1.37 | -11.61% | GBp 1.50 | GBp 1.50 | GBp 1.37 | 5.00M |
| 2026-07-06 | GBp 1.55 | -9.36% | GBp 1.69 | GBp 1.85 | GBp 1.47 | 9.30M |
| 2026-07-03 | GBp 1.71 | +6.88% | GBp 1.71 | GBp 1.78 | GBp 1.51 | 813.99K |
| 2026-07-02 | GBp 1.60 | -5.33% | GBp 1.50 | GBp 1.75 | GBp 1.50 | 1.19M |
| 2026-07-01 | GBp 1.69 | -1.46% | GBp 1.75 | GBp 2.00 | GBp 1.55 | 3.55M |
| 2026-06-30 | GBp 1.72 | +13.58% | GBp 1.69 | GBp 1.95 | GBp 1.51 | 3.47M |
| 2026-06-29 | GBp 1.51 | -18.38% | GBp 1.51 | GBp 1.85 | GBp 1.50 | 275.24K |
| 2026-06-26 | GBp 1.85 | +2.78% | GBp 1.76 | GBp 1.85 | GBp 1.50 | 1.36M |
| 2026-06-25 | GBp 1.80 | +2.86% | GBp 1.80 | GBp 1.85 | GBp 1.55 | 2.56M |
| 2026-06-24 | GBp 1.75 | -2.78% | GBp 1.75 | GBp 1.80 | GBp 1.60 | 1.30M |
| 2026-06-23 | GBp 1.80 | +2.86% | GBp 1.80 | GBp 1.80 | GBp 1.60 | 218.45K |
| 2026-06-22 | GBp 1.75 | +0.57% | GBp 1.75 | GBp 2.00 | GBp 1.67 | 448.58K |
| 2026-06-19 | GBp 1.74 | +8.07% | GBp 1.61 | GBp 1.75 | GBp 1.61 | 3.63M |
| 2026-06-18 | GBp 1.61 | -8.00% | GBp 1.77 | GBp 1.77 | GBp 1.61 | 1.31M |
| 2026-06-17 | GBp 1.75 | 0.00% | GBp 1.80 | GBp 1.80 | GBp 1.60 | 2.26M |
| 2026-06-16 | GBp 1.75 | -11.84% | GBp 2.00 | GBp 2.00 | GBp 1.62 | 5.52M |
| 2026-06-15 | GBp 1.99 | +1.02% | GBp 2.00 | GBp 2.00 | GBp 1.62 | 1.22M |
| 2026-06-12 | GBp 1.97 | +3.42% | GBp 2.00 | GBp 2.00 | GBp 1.61 | 1.44M |
| 2026-06-11 | GBp 1.90 | -9.52% | GBp 1.99 | GBp 2.09 | GBp 1.81 | 683.35K |
| 2026-06-10 | GBp 2.10 | +11.11% | GBp 2.10 | GBp 2.10 | GBp 1.80 | 234.34K |
| 2026-06-09 | GBp 1.89 | -11.68% | GBp 2.01 | GBp 2.20 | GBp 1.89 | 2.75M |
| 2026-06-08 | GBp 2.14 | +7.27% | GBp 2.20 | GBp 2.20 | GBp 1.84 | 947.17K |
| 2026-06-05 | GBp 2.00 | -9.73% | GBp 2.00 | GBp 2.19 | GBp 2.00 | 1.49M |
| 2026-06-04 | GBp 2.21 | +0.45% | GBp 2.21 | GBp 2.21 | GBp 2.00 | 3.07M |
| 2026-06-03 | GBp 2.20 | +12.82% | GBp 1.97 | GBp 2.20 | GBp 1.97 | 161.79K |
| 2026-06-02 | GBp 1.95 | -1.52% | GBp 1.88 | GBp 2.34 | GBp 1.88 | 2.31M |
| 2026-06-01 | GBp 1.98 | -4.81% | GBp 2.00 | GBp 2.34 | GBp 1.83 | 5.37M |
| 2026-05-29 | GBp 2.08 | -7.56% | GBp 2.20 | GBp 2.35 | GBp 1.70 | 6.03M |
| 2026-05-28 | GBp 2.25 | -6.25% | GBp 2.25 | GBp 2.59 | GBp 2.11 | 1.05M |