IQE plc (AIM:IQE)
London
· Delayed Price · Currency is GBP · Price in GBX 39.23
-1.03 (-2.55%)
Apr 29, 2026, 1:49 PM GMT
IQE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.00 | 40.20 | 38.60 | 39.65 | - | -1.49% | 1,175,193 |
| Apr 28, 2026 | 44.00 | 44.30 | 36.00 | 40.25 | 40.25 | -18.52% | 82,004,759 |
| Apr 27, 2026 | 49.25 | 57.80 | 47.60 | 49.40 | 49.40 | 3.78% | 37,693,159 |
| Apr 24, 2026 | 50.60 | 53.70 | 43.50 | 47.60 | 47.60 | -4.32% | 37,580,667 |
| Apr 23, 2026 | 63.20 | 64.50 | 42.00 | 49.75 | 49.75 | -20.53% | 55,984,865 |
| Apr 22, 2026 | 63.10 | 72.80 | 59.30 | 62.60 | 62.60 | -0.63% | 42,110,350 |
| Apr 21, 2026 | 60.00 | 65.50 | 55.50 | 63.00 | 63.00 | 7.51% | 28,135,256 |
| Apr 20, 2026 | 53.00 | 61.20 | 52.70 | 58.60 | 58.60 | 12.48% | 34,225,012 |
| Apr 17, 2026 | 61.00 | 72.00 | 48.50 | 52.10 | 52.10 | -11.09% | 47,371,973 |
| Apr 16, 2026 | 55.50 | 60.60 | 52.20 | 58.60 | 58.60 | 8.52% | 46,526,375 |
| Apr 15, 2026 | 47.00 | 56.60 | 45.75 | 54.00 | 54.00 | 12.97% | 43,511,113 |
| Apr 14, 2026 | 50.10 | 52.00 | 45.00 | 47.80 | 47.80 | -2.65% | 39,207,565 |
| Apr 13, 2026 | 37.00 | 54.60 | 36.85 | 49.10 | 49.10 | 32.70% | 103,771,438 |
| Apr 10, 2026 | 30.10 | 37.95 | 29.75 | 37.00 | 37.00 | 23.33% | 47,573,694 |
| Apr 9, 2026 | 28.70 | 30.25 | 26.40 | 30.00 | 30.00 | 4.53% | 28,214,420 |
| Apr 8, 2026 | 27.00 | 29.30 | 27.00 | 28.70 | 28.70 | 12.55% | 30,294,485 |
| Apr 7, 2026 | 23.90 | 27.75 | 23.70 | 25.50 | 25.50 | 8.05% | 30,904,981 |
| Apr 2, 2026 | 24.90 | 24.90 | 21.60 | 23.60 | 23.60 | -5.98% | 31,867,880 |
| Apr 1, 2026 | 25.00 | 28.10 | 25.00 | 25.10 | 25.10 | 2.87% | 19,414,691 |
| Mar 31, 2026 | 22.40 | 25.00 | 21.85 | 24.40 | 24.40 | 5.63% | 16,297,726 |
| Mar 30, 2026 | 24.50 | 25.50 | 23.10 | 23.10 | 23.10 | -5.71% | 17,139,153 |
| Mar 27, 2026 | 26.60 | 27.75 | 24.50 | 24.50 | 24.50 | -7.89% | 20,815,982 |
| Mar 26, 2026 | 29.70 | 31.20 | 26.00 | 26.60 | 26.60 | -9.83% | 26,578,610 |
| Mar 25, 2026 | 26.15 | 30.60 | 26.15 | 29.50 | 29.50 | 15.46% | 31,575,361 |
| Mar 24, 2026 | 24.10 | 27.30 | 22.55 | 25.55 | 25.55 | 8.72% | 20,484,887 |
| Mar 23, 2026 | 22.55 | 25.50 | 21.50 | 23.50 | 23.50 | -0.42% | 23,450,371 |
| Mar 20, 2026 | 24.00 | 26.10 | 23.20 | 23.60 | 23.60 | 3.28% | 18,833,723 |
| Mar 19, 2026 | 25.00 | 25.15 | 21.55 | 22.85 | 22.85 | -10.57% | 22,347,449 |
| Mar 18, 2026 | 21.60 | 27.50 | 21.20 | 25.55 | 25.55 | 18.29% | 31,643,174 |
| Mar 17, 2026 | 22.75 | 22.85 | 21.50 | 21.60 | 21.60 | -6.49% | 11,078,883 |
| Mar 16, 2026 | 23.35 | 24.70 | 21.95 | 23.10 | 23.10 | -0.65% | 18,880,242 |
| Mar 13, 2026 | 21.85 | 25.00 | 21.50 | 23.25 | 23.25 | 2.42% | 17,838,926 |
| Mar 12, 2026 | 25.00 | 25.15 | 21.80 | 22.70 | 22.70 | -6.58% | 15,206,377 |
| Mar 11, 2026 | 23.00 | 25.00 | 21.40 | 24.30 | 24.30 | 7.05% | 19,303,388 |
| Mar 10, 2026 | 19.96 | 23.25 | 18.50 | 22.70 | 22.70 | 18.97% | 28,918,257 |
| Mar 9, 2026 | 18.72 | 19.36 | 16.54 | 19.08 | 19.08 | -2.95% | 18,893,137 |
| 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 |