IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.550 | 8.060 | 7.500 | 7.920 | 7.920 | 4,735,924 |
| 2026-02-05 | 8.010 | 8.010 | 7.662 | 7.810 | 7.810 | 3,597,825 |
| 2026-02-04 | 8.000 | 8.000 | 7.610 | 7.950 | 7.950 | 2,901,299 |
| 2026-02-03 | 8.180 | 8.190 | 7.660 | 7.700 | 7.700 | 9,188,911 |
| 2026-02-02 | 7.880 | 8.060 | 7.500 | 8.030 | 8.030 | 4,389,990 |
| 2026-01-30 | 8.000 | 8.000 | 7.450 | 7.910 | 7.910 | 4,234,680 |
| 2026-01-29 | 8.150 | 8.180 | 7.730 | 7.750 | 7.750 | 4,047,208 |
| 2026-01-28 | 8.100 | 8.180 | 7.750 | 8.020 | 8.020 | 4,985,604 |
| 2026-01-27 | 7.800 | 8.130 | 7.500 | 7.660 | 7.660 | 5,139,454 |
| 2026-01-26 | 8.010 | 8.360 | 7.520 | 7.650 | 7.650 | 8,589,649 |
| 2026-01-23 | 7.800 | 8.450 | 7.800 | 8.030 | 8.030 | 8,904,052 |
| 2026-01-22 | 7.840 | 8.100 | 7.570 | 7.800 | 7.800 | 2,699,850 |
| 2026-01-21 | 7.800 | 8.200 | 7.627 | 7.640 | 7.640 | 4,214,825 |
| 2026-01-20 | 9.000 | 9.180 | 7.780 | 7.790 | 7.790 | 12,328,280 |
| 2026-01-19 | 7.500 | 8.940 | 7.500 | 8.930 | 8.930 | 9,834,099 |
| 2026-01-16 | 8.070 | 8.350 | 7.810 | 7.850 | 7.850 | 16,334,930 |
| 2026-01-15 | 8.700 | 9.100 | 8.150 | 8.150 | 8.150 | 18,061,845 |
| 2026-01-14 | 9.200 | 10.200 | 8.820 | 9.000 | 9.000 | 15,391,397 |
| 2026-01-13 | 10.220 | 10.380 | 9.210 | 9.870 | 9.870 | 24,546,350 |
| 2026-01-12 | 8.200 | 10.695 | 8.200 | 10.440 | 10.440 | 82,441,961 |
| 2026-01-09 | 6.300 | 7.340 | 6.000 | 7.340 | 7.340 | 40,454,426 |
| 2026-01-08 | 6.250 | 6.250 | 5.580 | 6.150 | 6.150 | 13,838,980 |
| 2026-01-07 | 5.150 | 5.940 | 5.129 | 5.580 | 5.580 | 7,265,236 |
| 2026-01-06 | 5.150 | 5.240 | 5.016 | 5.080 | 5.080 | 5,608,306 |
| 2026-01-05 | 5.150 | 5.500 | 5.000 | 5.030 | 5.030 | 4,605,834 |
| 2026-01-02 | 4.750 | 5.370 | 4.750 | 5.150 | 5.150 | 2,168,462 |
| 2025-12-31 | 5.010 | 5.250 | 4.915 | 5.000 | 5.000 | 2,000,711 |
| 2025-12-30 | 5.000 | 5.320 | 4.950 | 5.000 | 5.000 | 1,623,299 |
| 2025-12-29 | 4.960 | 5.200 | 4.920 | 4.965 | 4.965 | 1,777,195 |
| 2025-12-24 | 5.030 | 5.230 | 4.943 | 4.965 | 4.965 | 1,777,273 |
| 2025-12-23 | 5.110 | 5.330 | 4.960 | 4.975 | 4.975 | 10,401,611 |
| 2025-12-22 | 5.110 | 5.420 | 4.975 | 5.130 | 5.130 | 11,158,111 |
| 2025-12-19 | 5.100 | 5.390 | 4.983 | 5.100 | 5.100 | 21,248,202 |
| 2025-12-18 | 4.955 | 5.260 | 4.900 | 5.050 | 5.050 | 987,067 |
| 2025-12-17 | 5.050 | 5.290 | 4.940 | 4.965 | 4.965 | 1,877,179 |
| 2025-12-16 | 5.000 | 5.270 | 4.905 | 4.975 | 4.975 | 842,988 |
| 2025-12-15 | 5.000 | 5.260 | 4.895 | 4.900 | 4.900 | 2,743,870 |
| 2025-12-12 | 5.360 | 5.360 | 4.880 | 4.880 | 4.880 | 3,217,374 |
| 2025-12-11 | 5.140 | 5.280 | 4.945 | 5.210 | 5.210 | 3,194,106 |
| 2025-12-10 | 5.030 | 5.490 | 5.001 | 5.130 | 5.130 | 4,044,053 |
| 2025-12-09 | 5.050 | 5.150 | 5.020 | 5.030 | 5.030 | 2,474,134 |
| 2025-12-08 | 5.250 | 5.465 | 5.020 | 5.020 | 5.020 | 7,241,724 |
| 2025-12-05 | 5.040 | 5.310 | 4.987 | 5.020 | 5.020 | 977,828 |
| 2025-12-04 | 5.010 | 5.200 | 4.922 | 5.080 | 5.080 | 612,112 |
| 2025-12-03 | 5.000 | 5.110 | 4.890 | 4.930 | 4.930 | 792,696 |
| 2025-12-02 | 5.100 | 5.150 | 4.900 | 5.000 | 5.000 | 3,556,552 |
| 2025-12-01 | 5.170 | 5.400 | 5.100 | 5.150 | 5.150 | 1,162,398 |
| 2025-11-28 | 5.170 | 5.400 | 5.120 | 5.190 | 5.190 | 2,285,848 |
| 2025-11-27 | 5.200 | 5.370 | 5.100 | 5.130 | 5.130 | 2,189,781 |
| 2025-11-26 | 5.150 | 5.400 | 5.050 | 5.250 | 5.250 | 6,239,424 |
| 2025-11-25 | 5.250 | 5.400 | 5.080 | 5.090 | 5.090 | 3,943,838 |
| 2025-11-24 | 5.060 | 5.400 | 5.055 | 5.110 | 5.110 | 2,601,062 |
| 2025-11-21 | 5.060 | 5.390 | 5.060 | 5.060 | 5.060 | 1,333,704 |
| 2025-11-20 | 5.100 | 5.420 | 5.070 | 5.100 | 5.100 | 2,850,368 |
| 2025-11-19 | 5.550 | 5.850 | 5.060 | 5.060 | 5.060 | 1,731,185 |
| 2025-11-18 | 5.140 | 5.400 | 5.060 | 5.060 | 5.060 | 2,844,214 |
| 2025-11-17 | 5.170 | 5.500 | 5.130 | 5.250 | 5.250 | 2,986,773 |
| 2025-11-14 | 5.300 | 5.430 | 5.130 | 5.130 | 5.130 | 4,955,796 |
| 2025-11-13 | 5.500 | 5.660 | 5.320 | 5.320 | 5.320 | 5,397,687 |
| 2025-11-12 | 6.000 | 6.490 | 5.660 | 5.660 | 5.660 | 4,270,595 |
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.