IQE plc (AIM:IQE)
London
· Delayed Price · Currency is GBP · Price in GBX 5.02
-0.06 (-1.18%)
At close: Dec 5, 2025
IQE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.19 | 5.04 | 4.99 | 5.02 | 5.02 | -1.18% | 967,828 |
| Dec 4, 2025 | 5.20 | 5.08 | 4.96 | 5.08 | 5.08 | 3.04% | 602,112 |
| Dec 3, 2025 | 5.00 | 5.11 | 4.89 | 4.93 | 4.93 | -1.40% | 792,695 |
| Dec 2, 2025 | 5.10 | 5.15 | 4.90 | 5.00 | 5.00 | -2.91% | 3,556,552 |
| Dec 1, 2025 | 5.17 | 5.40 | 5.10 | 5.15 | 5.15 | -0.77% | 1,162,398 |
| Nov 28, 2025 | 5.17 | 5.40 | 5.12 | 5.19 | 5.19 | 1.17% | 2,285,848 |
| Nov 27, 2025 | 5.20 | 5.37 | 5.10 | 5.13 | 5.13 | -2.29% | 2,189,782 |
| Nov 26, 2025 | 5.15 | 5.40 | 5.05 | 5.25 | 5.25 | 3.14% | 6,239,422 |
| Nov 25, 2025 | 5.25 | 5.40 | 5.08 | 5.09 | 5.09 | -0.39% | 3,943,838 |
| Nov 24, 2025 | 5.06 | 5.40 | 5.06 | 5.11 | 5.11 | 0.99% | 2,601,062 |
| Nov 21, 2025 | 5.06 | 5.39 | 5.06 | 5.06 | 5.06 | -0.78% | 1,333,708 |
| Nov 20, 2025 | 5.10 | 5.42 | 5.07 | 5.10 | 5.10 | 0.79% | 2,850,367 |
| Nov 19, 2025 | 5.55 | 5.85 | 5.06 | 5.06 | 5.06 | - | 1,731,185 |
| Nov 18, 2025 | 5.14 | 5.40 | 5.06 | 5.06 | 5.06 | -3.62% | 2,844,214 |
| Nov 17, 2025 | 5.17 | 5.50 | 5.13 | 5.25 | 5.25 | 2.34% | 2,986,773 |
| Nov 14, 2025 | 5.30 | 5.43 | 5.13 | 5.13 | 5.13 | -3.57% | 4,955,794 |
| Nov 13, 2025 | 5.50 | 5.66 | 5.32 | 5.32 | 5.32 | -6.01% | 5,397,688 |
| Nov 12, 2025 | 6.00 | 6.49 | 5.66 | 5.66 | 5.66 | -6.60% | 4,270,595 |
| Nov 11, 2025 | 6.08 | 6.50 | 5.85 | 6.06 | 6.06 | -0.33% | 21,259,070 |
| Nov 10, 2025 | 5.49 | 6.13 | 5.40 | 6.08 | 6.08 | 10.75% | 12,645,310 |
| Nov 7, 2025 | 5.66 | 5.76 | 5.38 | 5.49 | 5.49 | -0.18% | 2,195,219 |
| Nov 6, 2025 | 5.51 | 5.75 | 5.50 | 5.50 | 5.50 | -1.08% | 1,150,414 |
| Nov 5, 2025 | 5.50 | 5.91 | 5.50 | 5.56 | 5.56 | 0.72% | 1,854,242 |
| Nov 4, 2025 | 5.71 | 6.06 | 5.51 | 5.52 | 5.52 | -1.60% | 2,862,533 |
| Nov 3, 2025 | 5.75 | 6.19 | 5.61 | 5.61 | 5.61 | -2.77% | 1,932,668 |
| Oct 31, 2025 | 6.50 | 6.50 | 5.76 | 5.77 | 5.77 | -2.86% | 1,318,593 |
| Oct 30, 2025 | 5.86 | 6.09 | 5.80 | 5.94 | 5.94 | 0.68% | 3,795,978 |
| Oct 29, 2025 | 6.50 | 6.50 | 5.82 | 5.90 | 5.90 | -2.64% | 3,659,912 |
| Oct 28, 2025 | 6.75 | 6.75 | 6.04 | 6.06 | 6.06 | -6.05% | 2,592,588 |
| Oct 27, 2025 | 7.33 | 7.33 | 6.20 | 6.45 | 6.45 | -5.29% | 6,664,004 |
| Oct 24, 2025 | 6.50 | 7.07 | 6.42 | 6.81 | 6.81 | 3.81% | 18,226,460 |
| Oct 23, 2025 | 6.90 | 7.28 | 6.55 | 6.56 | 6.56 | -4.93% | 14,866,750 |
| Oct 22, 2025 | 6.21 | 7.50 | 6.20 | 6.90 | 6.90 | 12.01% | 23,534,880 |
| Oct 21, 2025 | 6.07 | 6.84 | 5.83 | 6.16 | 6.16 | 3.88% | 11,233,690 |
| Oct 20, 2025 | 5.21 | 6.08 | 5.10 | 5.93 | 5.93 | 16.50% | 11,606,040 |
| Oct 17, 2025 | 4.95 | 5.41 | 4.95 | 5.09 | 5.09 | -0.59% | 6,684,490 |
| Oct 16, 2025 | 5.48 | 5.58 | 4.66 | 5.12 | 5.12 | -5.36% | 14,941,820 |
| Oct 15, 2025 | 6.00 | 6.35 | 5.40 | 5.41 | 5.41 | -8.92% | 8,380,779 |
| Oct 14, 2025 | 6.50 | 6.97 | 5.84 | 5.94 | 5.94 | -8.47% | 10,250,470 |
| Oct 13, 2025 | 6.52 | 7.00 | 6.32 | 6.49 | 6.49 | -0.31% | 4,867,565 |
| Oct 10, 2025 | 6.60 | 7.00 | 6.46 | 6.51 | 6.51 | -4.26% | 4,249,655 |
| Oct 9, 2025 | 6.60 | 7.00 | 6.54 | 6.80 | 6.80 | 3.19% | 4,006,689 |
| Oct 8, 2025 | 6.80 | 6.99 | 6.59 | 6.59 | 6.59 | -3.94% | 4,362,525 |
| Oct 7, 2025 | 7.17 | 7.38 | 6.80 | 6.86 | 6.86 | -4.32% | 5,101,607 |
| Oct 6, 2025 | 7.31 | 7.72 | 7.13 | 7.17 | 7.17 | -1.78% | 3,591,375 |
| Oct 3, 2025 | 7.41 | 7.77 | 7.30 | 7.30 | 7.30 | -1.35% | 5,997,450 |
| Oct 2, 2025 | 8.07 | 8.13 | 7.38 | 7.40 | 7.40 | -3.90% | 5,280,616 |
| Oct 1, 2025 | 7.98 | 7.98 | 7.51 | 7.70 | 7.70 | 2.67% | 4,849,853 |
| Sep 30, 2025 | 8.13 | 8.13 | 7.40 | 7.50 | 7.50 | - | 2,284,395 |
| Sep 29, 2025 | 7.69 | 8.09 | 7.50 | 7.50 | 7.50 | -2.47% | 1,835,733 |
| Sep 26, 2025 | 7.78 | 8.00 | 7.64 | 7.69 | 7.69 | -1.16% | 2,044,110 |
| Sep 25, 2025 | 7.79 | 8.02 | 7.75 | 7.78 | 7.78 | -0.26% | 1,177,276 |
| Sep 24, 2025 | 7.78 | 8.14 | 7.75 | 7.80 | 7.80 | -0.13% | 2,064,161 |
| Sep 23, 2025 | 7.82 | 8.23 | 7.71 | 7.81 | 7.81 | 0.26% | 5,263,356 |
| Sep 22, 2025 | 7.80 | 8.22 | 7.71 | 7.79 | 7.79 | 0.65% | 3,108,254 |
| Sep 19, 2025 | 7.80 | 8.12 | 7.67 | 7.74 | 7.74 | -0.77% | 5,317,165 |
| Sep 18, 2025 | 7.84 | 7.97 | 7.62 | 7.80 | 7.80 | -0.64% | 2,681,847 |
| Sep 17, 2025 | 7.59 | 8.04 | 7.47 | 7.85 | 7.85 | 3.56% | 32,460,160 |
| Sep 16, 2025 | 7.43 | 7.77 | 7.09 | 7.58 | 7.58 | 1.74% | 4,748,687 |
| Sep 15, 2025 | 7.51 | 7.70 | 7.20 | 7.45 | 7.45 | -0.93% | 4,520,285 |
| Sep 12, 2025 | 7.50 | 7.80 | 7.37 | 7.52 | 7.52 | 1.62% | 4,666,179 |
| Sep 11, 2025 | 7.70 | 7.93 | 7.37 | 7.40 | 7.40 | -2.63% | 4,110,158 |
| Sep 10, 2025 | 7.90 | 7.99 | 7.51 | 7.60 | 7.60 | -2.56% | 5,881,984 |
| Sep 9, 2025 | 8.00 | 8.00 | 7.65 | 7.80 | 7.80 | -0.26% | 12,116,800 |
| Sep 8, 2025 | 8.00 | 8.00 | 7.50 | 7.82 | 7.82 | -9.07% | 28,412,500 |
| Sep 5, 2025 | 8.86 | 9.00 | 8.46 | 8.60 | 8.60 | -2.82% | 5,544,867 |
| Sep 4, 2025 | 8.80 | 9.12 | 8.80 | 8.85 | 8.85 | 0.11% | 1,755,506 |
| Sep 3, 2025 | 8.80 | 9.18 | 8.64 | 8.84 | 8.84 | 0.45% | 2,203,771 |
| Sep 2, 2025 | 8.90 | 9.14 | 8.62 | 8.80 | 8.80 | -1.23% | 1,973,212 |
| Sep 1, 2025 | 9.07 | 9.48 | 8.91 | 8.91 | 8.91 | -1.55% | 4,545,095 |
| Aug 29, 2025 | 8.90 | 9.26 | 8.70 | 9.05 | 9.05 | 1.57% | 1,638,871 |
| Aug 28, 2025 | 8.60 | 9.49 | 8.60 | 8.91 | 8.91 | -2.41% | 1,268,650 |
| Aug 27, 2025 | 9.49 | 9.49 | 9.05 | 9.13 | 9.13 | -0.76% | 838,056 |
| Aug 26, 2025 | 9.49 | 9.49 | 9.20 | 9.20 | 9.20 | -0.54% | 949,467 |
| Aug 22, 2025 | 8.99 | 9.38 | 8.84 | 9.25 | 9.25 | 2.66% | 5,718,378 |
| Aug 21, 2025 | 9.10 | 9.24 | 8.81 | 9.01 | 9.01 | -0.11% | 2,002,551 |
| Aug 20, 2025 | 8.94 | 9.19 | 8.90 | 9.02 | 9.02 | 0.89% | 2,076,308 |
| Aug 19, 2025 | 8.80 | 9.24 | 8.65 | 8.94 | 8.94 | 1.48% | 1,697,283 |
| Aug 18, 2025 | 9.00 | 9.21 | 8.80 | 8.81 | 8.81 | 0.11% | 1,790,995 |
| Aug 15, 2025 | 9.16 | 9.39 | 8.19 | 8.80 | 8.80 | -3.61% | 6,088,560 |
| Aug 14, 2025 | 9.56 | 9.95 | 9.13 | 9.13 | 9.13 | -4.40% | 1,396,070 |
| Aug 13, 2025 | 9.60 | 9.95 | 9.50 | 9.55 | 9.55 | -0.10% | 1,543,944 |
| Aug 12, 2025 | 9.65 | 9.95 | 9.50 | 9.56 | 9.56 | -4.02% | 820,414 |
| Aug 11, 2025 | 9.60 | 10.00 | 9.50 | 9.96 | 9.96 | 4.84% | 1,571,312 |
| Aug 8, 2025 | 9.50 | 9.79 | 9.50 | 9.50 | 9.50 | - | 1,734,939 |
| Aug 7, 2025 | 9.52 | 9.99 | 9.33 | 9.50 | 9.50 | -0.11% | 2,188,586 |
| Aug 6, 2025 | 9.50 | 9.64 | 9.40 | 9.51 | 9.51 | 0.11% | 1,327,420 |
| Aug 5, 2025 | 9.56 | 9.78 | 9.11 | 9.50 | 9.50 | -1.04% | 634,637 |
| Aug 4, 2025 | 10.00 | 10.00 | 9.35 | 9.60 | 9.60 | -1.03% | 1,137,488 |
| Aug 1, 2025 | 9.60 | 9.99 | 9.50 | 9.70 | 9.70 | 1.04% | 684,583 |
| Jul 31, 2025 | 9.86 | 9.96 | 9.39 | 9.60 | 9.60 | -0.72% | 1,555,553 |
| Jul 30, 2025 | 9.66 | 9.99 | 9.48 | 9.67 | 9.67 | 1.47% | 770,732 |
| Jul 29, 2025 | 9.85 | 9.95 | 9.47 | 9.53 | 9.53 | -1.65% | 1,716,834 |
| Jul 28, 2025 | 9.82 | 10.00 | 9.50 | 9.69 | 9.69 | -0.82% | 877,983 |
| Jul 25, 2025 | 9.50 | 10.14 | 9.50 | 9.77 | 9.77 | 1.56% | 775,551 |
| Jul 24, 2025 | 9.81 | 10.42 | 9.46 | 9.62 | 9.62 | -1.33% | 1,535,795 |
| Jul 23, 2025 | 9.90 | 10.06 | 9.53 | 9.75 | 9.75 | -1.22% | 2,202,836 |
| Jul 22, 2025 | 10.00 | 10.48 | 9.82 | 9.87 | 9.87 | 0.10% | 578,217 |
| Jul 21, 2025 | 9.96 | 10.20 | 9.85 | 9.86 | 9.86 | -0.40% | 1,511,024 |
| Jul 18, 2025 | 9.94 | 10.38 | 9.80 | 9.90 | 9.90 | -0.40% | 806,836 |