IQE plc (AIM:IQE)
London
· Delayed Price · Currency is GBP · Price in GBX 19.66
-1.79 (-8.34%)
At close: Mar 6, 2026
IQE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.30 | 22.15 | 19.10 | 19.66 | 19.66 | -8.34% | 30,093,012 |
| Mar 5, 2026 | 25.80 | 25.95 | 21.45 | 21.45 | 21.45 | -20.11% | 29,667,507 |
| Mar 4, 2026 | 26.00 | 28.50 | 24.15 | 26.85 | 26.85 | 3.27% | 40,145,308 |
| Mar 3, 2026 | 27.35 | 29.50 | 22.00 | 26.00 | 26.00 | 1.56% | 60,870,558 |
| Mar 2, 2026 | 19.00 | 26.50 | 16.86 | 25.60 | 25.60 | 34.74% | 82,100,356 |
| Feb 27, 2026 | 20.80 | 21.15 | 17.46 | 19.00 | 19.00 | -5.00% | 46,175,571 |
| Feb 26, 2026 | 17.00 | 21.75 | 17.00 | 20.00 | 20.00 | 24.84% | 98,051,924 |
| Feb 25, 2026 | 12.50 | 17.42 | 12.20 | 16.02 | 16.02 | 31.31% | 56,355,144 |
| Feb 24, 2026 | 12.68 | 13.22 | 12.00 | 12.20 | 12.20 | -4.54% | 11,910,462 |
| Feb 23, 2026 | 11.00 | 12.78 | 10.60 | 12.78 | 12.78 | 21.95% | 17,836,576 |
| Feb 20, 2026 | 11.00 | 11.00 | 10.44 | 10.48 | 10.48 | 0.96% | 2,499,818 |
| Feb 19, 2026 | 10.42 | 10.70 | 10.02 | 10.38 | 10.38 | -0.76% | 2,335,002 |
| Feb 18, 2026 | 10.58 | 10.99 | 10.28 | 10.46 | 10.46 | -1.51% | 5,826,958 |
| Feb 17, 2026 | 10.54 | 10.94 | 10.00 | 10.62 | 10.62 | 1.14% | 4,270,991 |
| Feb 16, 2026 | 10.50 | 10.74 | 9.50 | 10.50 | 10.50 | -0.94% | 4,025,356 |
| Feb 13, 2026 | 10.30 | 10.84 | 9.89 | 10.60 | 10.60 | 2.91% | 18,132,140 |
| Feb 12, 2026 | 10.22 | 11.00 | 9.89 | 10.30 | 10.30 | 0.59% | 13,997,980 |
| Feb 11, 2026 | 9.65 | 10.70 | 9.64 | 10.24 | 10.24 | 2.40% | 37,718,780 |
| Feb 10, 2026 | 8.40 | 10.00 | 8.17 | 10.00 | 10.00 | 22.40% | 28,542,850 |
| Feb 9, 2026 | 8.59 | 8.59 | 8.00 | 8.17 | 8.17 | 3.16% | 7,300,678 |
| Feb 6, 2026 | 7.55 | 8.06 | 7.50 | 7.92 | 7.92 | 1.41% | 4,735,924 |
| Feb 5, 2026 | 8.01 | 8.01 | 7.66 | 7.81 | 7.81 | -1.76% | 3,597,823 |
| Feb 4, 2026 | 8.00 | 8.00 | 7.61 | 7.95 | 7.95 | 3.25% | 2,901,297 |
| Feb 3, 2026 | 8.18 | 8.19 | 7.66 | 7.70 | 7.70 | -4.11% | 9,188,911 |
| Feb 2, 2026 | 7.88 | 8.06 | 7.50 | 8.03 | 8.03 | 1.52% | 4,389,990 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.45 | 7.91 | 7.91 | 2.06% | 4,234,680 |
| Jan 29, 2026 | 8.15 | 8.18 | 7.73 | 7.75 | 7.75 | -3.37% | 4,047,212 |
| Jan 28, 2026 | 8.10 | 8.18 | 7.75 | 8.02 | 8.02 | 4.70% | 4,985,601 |
| Jan 27, 2026 | 7.80 | 8.13 | 7.50 | 7.66 | 7.66 | 0.13% | 5,139,454 |
| Jan 26, 2026 | 8.01 | 8.36 | 7.52 | 7.65 | 7.65 | -4.73% | 8,589,649 |
| Jan 23, 2026 | 7.80 | 8.45 | 7.80 | 8.03 | 8.03 | 2.95% | 8,904,054 |
| Jan 22, 2026 | 7.84 | 8.10 | 7.57 | 7.80 | 7.80 | 2.09% | 2,699,850 |
| Jan 21, 2026 | 7.80 | 8.20 | 7.63 | 7.64 | 7.64 | -1.93% | 4,214,824 |
| Jan 20, 2026 | 9.00 | 9.18 | 7.78 | 7.79 | 7.79 | -12.77% | 12,328,280 |
| Jan 19, 2026 | 7.50 | 8.94 | 7.50 | 8.93 | 8.93 | 13.76% | 9,834,099 |
| Jan 16, 2026 | 8.07 | 8.35 | 7.81 | 7.85 | 7.85 | -3.68% | 16,334,930 |
| Jan 15, 2026 | 8.70 | 9.10 | 8.15 | 8.15 | 8.15 | -9.44% | 18,061,840 |
| Jan 14, 2026 | 9.20 | 10.20 | 8.82 | 9.00 | 9.00 | -8.81% | 15,391,390 |
| Jan 13, 2026 | 10.22 | 10.38 | 9.21 | 9.87 | 9.87 | -5.46% | 24,546,350 |
| Jan 12, 2026 | 8.20 | 10.70 | 8.20 | 10.44 | 10.44 | 42.23% | 82,441,960 |
| Jan 9, 2026 | 6.30 | 7.34 | 6.00 | 7.34 | 7.34 | 19.35% | 40,454,420 |
| Jan 8, 2026 | 6.25 | 6.25 | 5.58 | 6.15 | 6.15 | 10.22% | 13,838,980 |
| Jan 7, 2026 | 5.15 | 5.94 | 5.13 | 5.58 | 5.58 | 9.84% | 7,265,238 |
| Jan 6, 2026 | 5.15 | 5.24 | 5.02 | 5.08 | 5.08 | 0.99% | 5,608,306 |
| Jan 5, 2026 | 5.15 | 5.50 | 5.00 | 5.03 | 5.03 | -2.33% | 4,605,834 |
| Jan 2, 2026 | 4.75 | 5.37 | 4.75 | 5.15 | 5.15 | 3.00% | 2,168,462 |
| Dec 31, 2025 | 5.01 | 5.25 | 4.92 | 5.00 | 5.00 | - | 2,000,712 |
| Dec 30, 2025 | 5.00 | 5.32 | 4.95 | 5.00 | 5.00 | 0.70% | 1,623,299 |
| Dec 29, 2025 | 4.96 | 5.20 | 4.92 | 4.97 | 4.97 | - | 1,777,195 |
| Dec 24, 2025 | 5.03 | 5.23 | 4.94 | 4.97 | 4.97 | -0.20% | 1,777,272 |
| Dec 23, 2025 | 5.11 | 5.33 | 4.96 | 4.98 | 4.98 | -3.02% | 5,588,244 |
| Dec 22, 2025 | 5.11 | 5.42 | 4.98 | 5.13 | 5.13 | 0.59% | 11,158,110 |
| Dec 19, 2025 | 5.10 | 5.39 | 4.98 | 5.10 | 5.10 | 0.99% | 19,997,280 |
| Dec 18, 2025 | 4.96 | 5.26 | 4.90 | 5.05 | 5.05 | 1.71% | 987,068 |
| Dec 17, 2025 | 5.05 | 5.29 | 4.94 | 4.97 | 4.97 | -0.20% | 1,877,180 |
| Dec 16, 2025 | 5.00 | 5.27 | 4.91 | 4.98 | 4.98 | 1.53% | 842,988 |
| Dec 15, 2025 | 5.00 | 5.26 | 4.90 | 4.90 | 4.90 | 0.41% | 2,743,870 |
| Dec 12, 2025 | 5.36 | 5.36 | 4.88 | 4.88 | 4.88 | -6.33% | 3,217,373 |
| Dec 11, 2025 | 5.14 | 5.28 | 4.95 | 5.21 | 5.21 | 1.56% | 3,194,106 |
| Dec 10, 2025 | 5.03 | 5.49 | 5.00 | 5.13 | 5.13 | 1.99% | 4,044,054 |
| Dec 9, 2025 | 5.05 | 5.15 | 5.02 | 5.03 | 5.03 | 0.20% | 2,474,134 |
| Dec 8, 2025 | 5.25 | 5.47 | 5.02 | 5.02 | 5.02 | - | 7,241,724 |
| Dec 5, 2025 | 5.04 | 5.31 | 4.99 | 5.02 | 5.02 | -1.18% | 977,827 |
| Dec 4, 2025 | 5.01 | 5.20 | 4.92 | 5.08 | 5.08 | 3.04% | 612,114 |
| 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 |