IQE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,268 trading daysOlder →

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.