Skip to main content
Quadrise Plc (AIM:QED)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.978
+0.032 (1.67%)
At close: Mar 6, 2026

Quadrise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.952.001.951.981.981.70%2,485,217
Mar 5, 20261.951.961.901.951.952.64%2,354,456
Mar 4, 20261.891.901.851.901.900.16%1,006,617
Mar 3, 20261.901.911.841.891.89-4.20%6,279,739
Mar 2, 20262.202.201.951.981.98-10.23%4,221,368
Feb 27, 20262.182.292.052.202.204.76%1,524,179
Feb 26, 20262.092.241.952.102.104.74%2,297,996
Feb 25, 20261.912.061.902.012.011.42%996,677
Feb 24, 20261.952.061.911.981.980.10%874,713
Feb 23, 20261.962.001.941.981.98-1,343,928
Feb 20, 20261.902.001.911.981.981.54%2,270,971
Feb 19, 20261.851.901.851.951.9510.51%1,301,455
Feb 18, 20261.851.931.761.761.76-4.19%2,904,561
Feb 17, 20261.861.901.751.841.84-0.70%4,960,845
Feb 16, 20261.951.991.851.851.85-1.33%1,974,901
Feb 13, 20261.901.951.851.881.88-2.09%4,575,561
Feb 12, 20262.002.001.871.921.92-3.77%6,415,257
Feb 11, 20262.002.061.951.991.992.05%4,390,596
Feb 10, 20262.122.141.951.951.95-6.25%2,330,085
Feb 9, 20262.062.102.002.082.080.24%1,167,692
Feb 6, 20262.002.101.932.082.083.75%7,397,307
Feb 5, 20262.012.142.002.002.00-3.85%1,833,479
Feb 4, 20262.042.172.002.082.08-0.95%2,444,235
Feb 3, 20262.152.152.022.102.10-3.89%3,613,289
Feb 2, 20262.142.142.142.192.190.23%587,951
Jan 30, 20262.052.222.022.182.18-1,853,424
Jan 29, 20262.202.492.092.182.18-7.63%4,783,841
Jan 28, 20262.492.492.202.362.360.43%1,467,512
Jan 27, 20262.212.492.212.352.351.73%4,435,643
Jan 26, 20262.692.692.202.312.31-3.95%10,151,740
Jan 23, 20262.502.892.322.412.41-7.50%2,312,162
Jan 22, 20262.722.722.302.602.607.00%3,412,586
Jan 21, 20262.522.952.322.432.43-14.29%6,870,593
Jan 20, 20262.573.192.502.842.84-1.73%2,575,627
Jan 19, 20262.683.192.602.892.89-2.04%2,248,274
Jan 16, 20262.683.192.682.952.957.88%1,072,705
Jan 15, 20262.753.192.622.732.73-8.08%1,429,597
Jan 14, 20262.753.192.752.972.97-318,557
Jan 13, 20263.193.192.722.972.9710.00%955,484
Jan 12, 20262.753.192.652.702.70-3.57%2,382,791
Jan 9, 20263.033.032.562.802.809.80%1,460,583
Jan 8, 20262.562.832.522.552.550.79%1,129,743
Jan 7, 20262.592.802.522.532.53-9.80%2,650,582
Jan 6, 20262.622.992.622.812.81-5.87%1,294,199
Jan 5, 20262.992.982.802.982.989.36%1,274,842
Jan 2, 20262.652.972.652.732.733.22%728,212
Dec 31, 20252.642.912.602.642.641.54%513,962
Dec 30, 20252.892.702.532.602.600.78%5,448,995
Dec 29, 20252.563.022.532.582.58-4.44%3,031,853
Dec 24, 20253.053.052.652.702.70-0.74%2,734,206
Dec 23, 20252.702.712.542.722.723.82%6,794,948
Dec 22, 20252.793.192.622.622.62-17.09%6,010,397
Dec 19, 20252.983.162.653.163.1612.26%1,021,712
Dec 18, 20252.992.992.642.822.82-4.90%770,073
Dec 17, 20252.962.992.642.962.964.96%786,468
Dec 16, 20252.653.002.652.822.82-0.35%1,771,456
Dec 15, 20253.003.002.652.832.83-5.67%2,830,339
Dec 12, 20252.773.002.643.003.003.81%3,006,419
Dec 11, 20252.833.192.762.892.89-3.51%2,853,873
Dec 10, 20253.193.202.903.003.00-0.17%576,945
Dec 9, 20252.903.192.833.003.001.69%3,369,331
Dec 8, 20253.003.192.702.952.951.03%4,136,982
Dec 5, 20253.003.052.672.922.920.69%2,399,652
Dec 4, 20252.992.992.852.902.903.20%1,791,529
Dec 3, 20252.973.002.752.812.811.08%2,001,719
Dec 2, 20252.992.992.742.782.781.46%1,177,843
Dec 1, 20252.992.852.702.742.741.48%2,521,594
Nov 28, 20252.512.902.342.702.70-10.00%16,299,380
Nov 27, 20252.853.002.613.003.0011.11%1,552,501
Nov 26, 20252.853.302.702.702.70-5.59%797,733
Nov 25, 20252.642.992.582.862.865.93%2,887,702
Nov 24, 20252.823.292.702.702.70-6.57%806,647
Nov 21, 20252.583.002.572.892.89-0.34%1,453,017
Nov 20, 20252.902.902.782.902.90-0.51%634,031
Nov 19, 20252.982.982.642.922.928.77%1,053,220
Nov 18, 20252.752.982.582.682.68-7.59%8,106,776
Nov 17, 20252.873.302.812.902.90-2.85%1,489,811
Nov 14, 20252.973.232.762.992.990.51%8,950,243
Nov 13, 20252.912.972.902.972.97-1,459,737
Nov 12, 20252.903.152.902.972.97-1.00%2,050,795
Nov 11, 20252.923.252.923.003.002.39%2,157,010
Nov 10, 20253.253.252.932.932.93-2.33%536,795
Nov 7, 20252.913.402.883.003.00-1.64%6,364,776
Nov 6, 20252.903.192.803.053.057.02%7,149,847
Nov 5, 20252.903.252.802.852.851.79%2,225,217
Nov 4, 20252.913.002.802.802.80-4.44%4,995,106
Nov 3, 20253.003.552.902.932.93-3.93%2,445,774
Oct 31, 20253.043.192.953.053.053.39%1,613,548
Oct 30, 20252.903.002.712.952.95-1.67%3,567,417
Oct 29, 20253.013.382.903.003.00-3.23%4,030,471
Oct 28, 20253.013.202.943.103.10-5,981,740
Oct 27, 20253.153.203.103.103.10-0.32%4,230,635
Oct 24, 20253.113.493.113.113.11-3.12%1,458,428
Oct 23, 20253.213.653.203.213.21-1.23%1,192,352
Oct 22, 20253.313.503.103.253.25-4.41%2,908,776
Oct 21, 20253.313.503.303.403.402.72%1,853,008
Oct 20, 20253.313.503.213.313.313.12%1,452,535
Oct 17, 20253.313.803.073.213.21-8.29%3,596,488
Oct 16, 20253.314.263.313.503.50-0.71%5,565,589
Oct 15, 20253.503.803.413.533.53-3.42%2,030,568