Skip to main content
Quadrise Plc (AIM:QED)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.780
+0.175 (6.72%)
Apr 28, 2026, 4:35 PM GMT

Quadrise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.312.902.602.782.786.72%2,552,894
Apr 27, 20262.793.102.302.612.61-3.52%8,601,928
Apr 24, 20263.003.202.502.702.70-5.26%6,520,290
Apr 23, 20263.203.502.712.852.85-4.36%3,615,067
Apr 22, 20263.353.442.982.982.98-7.02%1,491,252
Apr 21, 20263.013.443.013.213.21-0.77%864,657
Apr 20, 20263.503.533.003.233.230.94%3,751,015
Apr 17, 20263.483.502.913.203.20-3.18%3,167,877
Apr 16, 20263.003.502.833.313.313.28%4,980,048
Apr 15, 20263.183.402.823.203.2012.28%1,957,336
Apr 14, 20263.203.452.852.852.85-10.94%10,118,540
Apr 13, 20263.103.453.003.203.20-9,088,402
Apr 10, 20262.653.302.653.203.204.23%9,507,752
Apr 9, 20262.713.142.713.073.072.68%2,448,027
Apr 8, 20262.703.142.702.992.9910.74%4,349,312
Apr 7, 20262.402.862.402.702.705.88%16,662,253
Apr 2, 20262.472.702.302.552.55-8.93%3,358,977
Apr 1, 20262.402.802.012.802.8026.13%4,487,536
Mar 31, 20262.202.302.032.222.22-1.33%4,696,711
Mar 30, 20262.112.502.002.252.25-4.26%5,908,432
Mar 27, 20262.702.802.132.352.35-9.27%13,552,280
Mar 26, 20262.262.601.952.592.5919.91%21,124,490
Mar 25, 20262.002.162.002.162.168.00%5,047,455
Mar 24, 20262.202.201.852.002.002.56%8,922,204
Mar 23, 20261.542.001.501.951.9530.00%29,742,770
Mar 20, 20261.601.701.501.501.50-9.75%9,783,103
Mar 19, 20261.651.721.601.661.66-0.48%2,894,354
Mar 18, 20261.701.761.661.671.67-0.60%1,684,376
Mar 17, 20261.852.081.571.681.68-9.43%20,395,360
Mar 16, 20261.952.001.811.861.86-6.31%11,136,700
Mar 13, 20262.152.151.951.981.98-6.60%2,793,501
Mar 12, 20261.962.121.912.122.1210.30%3,569,595
Mar 11, 20261.881.961.881.921.92-0.41%836,238
Mar 10, 20261.901.961.901.931.930.26%721,352
Mar 9, 20261.952.051.831.931.93-2.63%3,402,861
Mar 6, 20262.002.001.951.981.981.65%3,485,217
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, 20261.992.061.901.981.981.54%2,270,971
Feb 19, 20261.851.991.801.951.9510.51%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, 20262.082.141.951.951.95-6.25%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, 20262.142.222.142.192.190.23%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%1,072,706
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, 20262.802.992.632.982.989.36%1,274,844
Jan 2, 20262.652.972.652.732.733.22%728,212
Dec 31, 20252.642.912.602.642.641.54%513,962
Dec 30, 20252.622.892.532.602.600.78%5,448,996
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