IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 45.450 | 52.300 | 43.500 | 50.000 | 50.000 | 57,343,340 |
| 2026-05-01 | 44.000 | 44.750 | 37.300 | 41.150 | 41.150 | 19,685,024 |
| 2026-04-30 | 40.050 | 44.700 | 39.050 | 43.250 | 43.250 | 29,596,716 |
| 2026-04-29 | 40.000 | 42.250 | 36.900 | 40.400 | 40.400 | 38,605,602 |
| 2026-04-28 | 44.000 | 44.350 | 36.000 | 40.250 | 40.250 | 87,687,875 |
| 2026-04-27 | 49.250 | 57.800 | 47.600 | 49.400 | 49.400 | 39,174,070 |
| 2026-04-24 | 50.600 | 54.000 | 43.479 | 47.600 | 47.600 | 38,654,660 |
| 2026-04-23 | 63.200 | 64.977 | 42.000 | 49.750 | 49.750 | 59,177,615 |
| 2026-04-22 | 63.100 | 72.900 | 59.300 | 62.600 | 62.600 | 44,778,562 |
| 2026-04-21 | 60.000 | 65.500 | 55.500 | 63.000 | 63.000 | 28,272,131 |
| 2026-04-20 | 53.000 | 61.299 | 52.700 | 58.600 | 58.600 | 35,466,738 |
| 2026-04-17 | 61.000 | 72.084 | 48.000 | 52.100 | 52.100 | 51,072,671 |
| 2026-04-16 | 55.500 | 60.600 | 52.200 | 58.600 | 58.600 | 52,023,432 |
| 2026-04-15 | 47.000 | 56.900 | 45.700 | 54.000 | 54.000 | 45,661,410 |
| 2026-04-14 | 50.100 | 52.000 | 45.000 | 47.800 | 47.800 | 41,088,609 |
| 2026-04-13 | 37.000 | 55.000 | 36.800 | 49.100 | 49.100 | 113,606,703 |
| 2026-04-10 | 30.100 | 38.000 | 29.100 | 37.000 | 37.000 | 48,931,701 |
| 2026-04-09 | 28.700 | 30.250 | 26.256 | 30.000 | 30.000 | 28,834,422 |
| 2026-04-08 | 27.000 | 29.350 | 27.000 | 28.700 | 28.700 | 33,494,409 |
| 2026-04-07 | 23.900 | 27.750 | 23.622 | 25.500 | 25.500 | 31,961,150 |
| 2026-04-02 | 24.900 | 24.900 | 21.600 | 23.600 | 23.600 | 31,867,885 |
| 2026-04-01 | 25.000 | 28.110 | 25.000 | 25.100 | 25.100 | 19,414,680 |
| 2026-03-31 | 22.400 | 25.387 | 21.600 | 24.400 | 24.400 | 16,297,730 |
| 2026-03-30 | 24.500 | 25.700 | 23.100 | 23.100 | 23.100 | 17,139,150 |
| 2026-03-27 | 26.600 | 27.800 | 24.500 | 24.500 | 24.500 | 20,815,981 |
| 2026-03-26 | 29.700 | 31.200 | 26.000 | 26.600 | 26.600 | 26,578,617 |
| 2026-03-25 | 26.150 | 30.750 | 25.700 | 29.500 | 29.500 | 32,828,923 |
| 2026-03-24 | 24.100 | 27.300 | 22.500 | 25.550 | 25.550 | 21,143,770 |
| 2026-03-23 | 22.550 | 26.155 | 21.500 | 23.500 | 23.500 | 23,450,369 |
| 2026-03-20 | 24.000 | 26.200 | 23.200 | 23.600 | 23.600 | 18,833,722 |
| 2026-03-19 | 25.000 | 25.450 | 21.550 | 22.850 | 22.850 | 22,816,476 |
| 2026-03-18 | 21.600 | 27.650 | 21.100 | 25.550 | 25.550 | 31,643,180 |
| 2026-03-17 | 22.750 | 22.950 | 21.476 | 21.600 | 21.600 | 11,078,880 |
| 2026-03-16 | 23.350 | 24.800 | 21.950 | 23.100 | 23.100 | 18,930,650 |
| 2026-03-13 | 21.850 | 25.002 | 21.300 | 23.250 | 23.250 | 17,838,929 |
| 2026-03-12 | 25.000 | 25.200 | 21.600 | 22.700 | 22.700 | 15,213,955 |
| 2026-03-11 | 23.000 | 25.000 | 21.400 | 24.300 | 24.300 | 19,303,385 |
| 2026-03-10 | 19.960 | 23.419 | 18.500 | 22.700 | 22.700 | 28,918,250 |
| 2026-03-09 | 18.720 | 19.460 | 16.540 | 19.080 | 19.080 | 18,893,131 |
| 2026-03-06 | 21.300 | 22.950 | 19.020 | 19.660 | 19.660 | 30,143,004 |
| 2026-03-05 | 25.800 | 26.150 | 21.400 | 21.450 | 21.450 | 29,679,866 |
| 2026-03-04 | 26.000 | 28.500 | 24.150 | 26.850 | 26.850 | 42,149,291 |
| 2026-03-03 | 27.350 | 29.720 | 22.000 | 26.000 | 26.000 | 60,870,551 |
| 2026-03-02 | 19.000 | 26.500 | 16.860 | 25.600 | 25.600 | 83,949,727 |
| 2026-02-27 | 20.800 | 21.150 | 17.300 | 19.000 | 19.000 | 57,928,777 |
| 2026-02-26 | 17.000 | 21.750 | 16.940 | 20.000 | 20.000 | 105,154,241 |
| 2026-02-25 | 12.500 | 17.980 | 12.200 | 16.020 | 16.020 | 57,304,443 |
| 2026-02-24 | 12.680 | 13.500 | 12.000 | 12.200 | 12.200 | 11,910,460 |
| 2026-02-23 | 11.000 | 12.920 | 10.120 | 12.780 | 12.780 | 17,836,689 |
| 2026-02-20 | 11.000 | 11.000 | 10.260 | 10.480 | 10.480 | 2,499,818 |
| 2026-02-19 | 10.700 | 10.700 | 10.020 | 10.380 | 10.380 | 2,335,002 |
| 2026-02-18 | 10.580 | 10.988 | 10.280 | 10.460 | 10.460 | 5,826,956 |
| 2026-02-17 | 10.540 | 10.940 | 10.000 | 10.620 | 10.620 | 4,270,991 |
| 2026-02-16 | 10.500 | 10.740 | 9.500 | 10.500 | 10.500 | 4,025,356 |
| 2026-02-13 | 10.300 | 10.840 | 9.890 | 10.600 | 10.600 | 18,132,148 |
| 2026-02-12 | 10.220 | 11.000 | 9.890 | 10.300 | 10.300 | 17,422,986 |
| 2026-02-11 | 9.650 | 10.700 | 9.640 | 10.240 | 10.240 | 37,718,786 |
| 2026-02-10 | 8.400 | 10.000 | 8.170 | 10.000 | 10.000 | 28,542,850 |
| 2026-02-09 | 8.590 | 8.590 | 8.000 | 8.170 | 8.170 | 7,300,678 |
| 2026-02-06 | 7.550 | 8.060 | 7.500 | 7.920 | 7.920 | 4,735,924 |
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.