IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 39.000 | 40.450 | 37.150 | 38.400 | 38.400 | 16,516,915 |
| 2026-07-28 | 45.050 | 45.850 | 38.000 | 40.350 | 40.350 | 27,660,908 |
| 2026-07-27 | 48.500 | 50.300 | 46.550 | 47.400 | 47.400 | 12,564,417 |
| 2026-07-24 | 46.600 | 49.700 | 45.600 | 48.850 | 48.850 | 14,033,498 |
| 2026-07-23 | 48.750 | 50.800 | 46.850 | 48.500 | 48.500 | 16,300,582 |
| 2026-07-22 | 45.850 | 49.000 | 44.503 | 48.400 | 48.400 | 19,893,023 |
| 2026-07-21 | 39.650 | 47.100 | 38.500 | 47.100 | 47.100 | 38,507,297 |
| 2026-07-20 | 37.100 | 37.950 | 36.000 | 36.100 | 36.100 | 5,204,682 |
| 2026-07-17 | 37.000 | 37.500 | 34.200 | 36.900 | 36.900 | 28,624,748 |
| 2026-07-16 | 38.500 | 38.900 | 36.600 | 38.450 | 38.450 | 15,066,119 |
| 2026-07-15 | 42.000 | 43.450 | 38.250 | 38.500 | 38.500 | 12,392,726 |
| 2026-07-14 | 41.700 | 42.650 | 40.000 | 41.450 | 41.450 | 15,951,332 |
| 2026-07-13 | 38.500 | 40.900 | 37.750 | 39.500 | 39.500 | 8,179,378 |
| 2026-07-10 | 40.500 | 41.300 | 38.700 | 38.750 | 38.750 | 11,426,245 |
| 2026-07-09 | 39.000 | 42.100 | 38.150 | 40.800 | 40.800 | 15,571,936 |
| 2026-07-08 | 37.550 | 38.750 | 35.500 | 38.150 | 38.150 | 19,696,064 |
| 2026-07-07 | 42.650 | 43.085 | 37.050 | 38.000 | 38.000 | 23,967,684 |
| 2026-07-06 | 45.000 | 45.000 | 42.300 | 43.800 | 43.800 | 13,772,174 |
| 2026-07-03 | 41.800 | 44.850 | 41.150 | 44.850 | 44.850 | 10,497,779 |
| 2026-07-02 | 45.850 | 46.695 | 41.600 | 42.000 | 42.000 | 22,075,196 |
| 2026-07-01 | 47.000 | 49.600 | 46.000 | 47.000 | 47.000 | 18,034,489 |
| 2026-06-30 | 48.000 | 48.950 | 46.900 | 47.450 | 47.450 | 6,100,115 |
| 2026-06-29 | 47.100 | 49.842 | 45.500 | 46.950 | 46.950 | 14,314,593 |
| 2026-06-26 | 47.800 | 48.500 | 44.600 | 46.800 | 46.800 | 21,099,485 |
| 2026-06-25 | 52.900 | 53.900 | 48.400 | 48.500 | 48.500 | 26,052,342 |
| 2026-06-24 | 50.400 | 53.300 | 48.950 | 51.400 | 51.400 | 20,428,996 |
| 2026-06-23 | 54.900 | 54.900 | 46.000 | 49.800 | 49.800 | 50,122,227 |
| 2026-06-22 | 52.600 | 57.800 | 48.817 | 56.700 | 56.700 | 32,658,107 |
| 2026-06-19 | 51.000 | 52.813 | 48.500 | 50.800 | 50.800 | 16,425,129 |
| 2026-06-18 | 55.700 | 55.900 | 50.200 | 51.000 | 51.000 | 30,296,743 |
| 2026-06-17 | 55.900 | 59.400 | 54.300 | 55.900 | 55.900 | 38,430,315 |
| 2026-06-16 | 56.700 | 58.900 | 53.700 | 55.000 | 55.000 | 45,648,930 |
| 2026-06-15 | 50.000 | 59.600 | 49.150 | 56.700 | 56.700 | 77,197,820 |
| 2026-06-12 | 44.950 | 46.650 | 41.763 | 46.250 | 46.250 | 20,896,202 |
| 2026-06-11 | 39.200 | 44.000 | 39.150 | 43.900 | 43.900 | 18,261,715 |
| 2026-06-10 | 40.100 | 40.550 | 37.650 | 39.300 | 39.300 | 25,924,303 |
| 2026-06-09 | 45.550 | 46.850 | 40.800 | 41.250 | 41.250 | 24,423,289 |
| 2026-06-08 | 43.750 | 46.550 | 41.450 | 45.250 | 45.250 | 36,755,457 |
| 2026-06-05 | 49.350 | 49.500 | 44.550 | 45.000 | 45.000 | 24,260,128 |
| 2026-06-04 | 50.400 | 50.400 | 44.500 | 49.350 | 49.350 | 43,746,918 |
| 2026-06-03 | 56.200 | 56.672 | 48.850 | 51.700 | 51.700 | 26,482,969 |
| 2026-06-02 | 55.200 | 60.300 | 50.539 | 55.900 | 55.900 | 44,207,992 |
| 2026-06-01 | 48.050 | 55.300 | 47.100 | 55.100 | 55.100 | 49,992,102 |
| 2026-05-29 | 47.850 | 51.800 | 46.200 | 47.500 | 47.500 | 48,563,841 |
| 2026-05-28 | 50.900 | 54.600 | 44.700 | 47.650 | 47.650 | 51,420,978 |
| 2026-05-27 | 55.600 | 56.900 | 46.950 | 50.700 | 50.700 | 40,688,196 |
| 2026-05-26 | 49.000 | 56.100 | 48.400 | 54.000 | 54.000 | 72,439,531 |
| 2026-05-22 | 40.800 | 47.250 | 40.400 | 45.750 | 45.750 | 38,752,022 |
| 2026-05-21 | 39.900 | 43.150 | 36.950 | 39.850 | 39.850 | 46,187,184 |
| 2026-05-20 | 34.000 | 40.000 | 33.250 | 37.550 | 37.550 | 59,715,500 |
| 2026-05-19 | 39.100 | 39.300 | 30.900 | 32.000 | 32.000 | 71,530,227 |
| 2026-05-18 | 46.100 | 52.200 | 39.000 | 39.100 | 39.100 | 61,580,809 |
| 2026-05-15 | 48.300 | 49.600 | 46.000 | 46.000 | 46.000 | 35,589,306 |
| 2026-05-14 | 50.400 | 51.145 | 47.550 | 49.600 | 49.600 | 20,083,234 |
| 2026-05-13 | 48.350 | 53.800 | 48.350 | 50.500 | 50.500 | 38,773,913 |
| 2026-05-12 | 56.000 | 56.800 | 47.150 | 47.150 | 47.150 | 33,957,102 |
| 2026-05-11 | 47.250 | 54.500 | 47.150 | 54.500 | 54.500 | 82,614,523 |
| 2026-05-08 | 45.000 | 51.000 | 44.050 | 47.100 | 47.100 | 70,219,343 |
| 2026-05-07 | 46.350 | 46.950 | 43.650 | 45.650 | 45.650 | 18,361,743 |
| 2026-05-06 | 49.150 | 51.900 | 43.300 | 44.550 | 44.550 | 35,699,057 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.