IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.080 | 6.500 | 5.850 | 6.060 | 6.060 | 21,259,070 |
| 2025-11-10 | 5.490 | 6.130 | 5.399 | 6.080 | 6.080 | 12,645,310 |
| 2025-11-07 | 5.660 | 5.760 | 5.380 | 5.490 | 5.490 | 2,195,218 |
| 2025-11-06 | 5.510 | 5.750 | 5.500 | 5.500 | 5.500 | 1,150,415 |
| 2025-11-05 | 5.500 | 5.910 | 5.500 | 5.560 | 5.560 | 1,854,241 |
| 2025-11-04 | 5.710 | 6.060 | 5.510 | 5.520 | 5.520 | 2,862,533 |
| 2025-11-03 | 5.750 | 6.190 | 5.610 | 5.610 | 5.610 | 1,932,668 |
| 2025-10-31 | 6.500 | 6.500 | 5.760 | 5.770 | 5.770 | 1,318,592 |
| 2025-10-30 | 5.860 | 6.090 | 5.800 | 5.940 | 5.940 | 3,795,980 |
| 2025-10-29 | 6.500 | 6.500 | 5.820 | 5.900 | 5.900 | 3,659,911 |
| 2025-10-28 | 6.750 | 6.750 | 6.043 | 6.060 | 6.060 | 2,592,588 |
| 2025-10-27 | 7.330 | 7.330 | 6.200 | 6.450 | 6.450 | 6,664,004 |
| 2025-10-24 | 6.500 | 7.070 | 6.420 | 6.810 | 6.810 | 18,226,461 |
| 2025-10-23 | 6.900 | 7.280 | 6.551 | 6.560 | 6.560 | 14,866,752 |
| 2025-10-22 | 6.210 | 7.500 | 6.200 | 6.900 | 6.900 | 23,534,887 |
| 2025-10-21 | 6.070 | 6.840 | 5.830 | 6.160 | 6.160 | 11,233,690 |
| 2025-10-20 | 5.210 | 6.080 | 5.100 | 5.930 | 5.930 | 11,606,040 |
| 2025-10-17 | 4.950 | 5.410 | 4.950 | 5.090 | 5.090 | 6,684,490 |
| 2025-10-16 | 5.480 | 5.580 | 4.655 | 5.120 | 5.120 | 14,941,823 |
| 2025-10-15 | 6.000 | 6.350 | 5.400 | 5.410 | 5.410 | 8,380,779 |
| 2025-10-14 | 6.500 | 6.970 | 5.840 | 5.940 | 5.940 | 10,250,470 |
| 2025-10-13 | 6.520 | 7.000 | 6.316 | 6.490 | 6.490 | 4,867,565 |
| 2025-10-10 | 6.600 | 7.000 | 6.460 | 6.510 | 6.510 | 4,249,655 |
| 2025-10-09 | 6.600 | 7.000 | 6.539 | 6.800 | 6.800 | 4,006,689 |
| 2025-10-08 | 6.800 | 6.990 | 6.590 | 6.590 | 6.590 | 4,362,525 |
| 2025-10-07 | 7.170 | 7.380 | 6.800 | 6.860 | 6.860 | 5,101,607 |
| 2025-10-06 | 7.310 | 7.720 | 7.130 | 7.170 | 7.170 | 3,591,375 |
| 2025-10-03 | 7.410 | 7.770 | 7.300 | 7.300 | 7.300 | 5,997,450 |
| 2025-10-02 | 8.070 | 8.130 | 7.380 | 7.400 | 7.400 | 5,280,616 |
| 2025-10-01 | 7.980 | 7.980 | 7.510 | 7.700 | 7.700 | 4,849,851 |
| 2025-09-30 | 8.130 | 8.130 | 7.400 | 7.500 | 7.500 | 2,284,395 |
| 2025-09-29 | 7.690 | 8.090 | 7.500 | 7.500 | 7.500 | 1,835,733 |
| 2025-09-26 | 7.780 | 8.000 | 7.638 | 7.690 | 7.690 | 2,044,110 |
| 2025-09-25 | 7.790 | 8.020 | 7.747 | 7.780 | 7.780 | 1,177,275 |
| 2025-09-24 | 7.780 | 8.140 | 7.750 | 7.800 | 7.800 | 1,724,360 |
| 2025-09-23 | 7.820 | 8.230 | 7.714 | 7.810 | 7.810 | 5,263,356 |
| 2025-09-22 | 7.800 | 8.220 | 7.710 | 7.790 | 7.790 | 3,108,254 |
| 2025-09-19 | 7.800 | 8.120 | 7.670 | 7.740 | 7.740 | 5,317,163 |
| 2025-09-18 | 7.840 | 7.973 | 7.620 | 7.800 | 7.800 | 2,681,845 |
| 2025-09-17 | 7.590 | 8.040 | 7.473 | 7.850 | 7.850 | 32,460,166 |
| 2025-09-16 | 7.430 | 7.770 | 7.090 | 7.580 | 7.580 | 4,748,687 |
| 2025-09-15 | 7.510 | 7.700 | 7.200 | 7.450 | 7.450 | 4,520,285 |
| 2025-09-12 | 7.500 | 7.800 | 7.370 | 7.520 | 7.520 | 4,666,180 |
| 2025-09-11 | 7.700 | 7.931 | 7.370 | 7.400 | 7.400 | 4,110,156 |
| 2025-09-10 | 7.900 | 7.990 | 7.510 | 7.600 | 7.600 | 5,881,966 |
| 2025-09-09 | 8.000 | 8.000 | 7.650 | 7.800 | 7.800 | 12,116,800 |
| 2025-09-08 | 8.000 | 8.000 | 7.500 | 7.820 | 7.820 | 28,412,500 |
| 2025-09-05 | 8.860 | 9.000 | 8.460 | 8.600 | 8.600 | 5,544,867 |
| 2025-09-04 | 8.800 | 9.120 | 8.800 | 8.850 | 8.850 | 1,755,506 |
| 2025-09-03 | 8.800 | 9.180 | 8.640 | 8.840 | 8.840 | 2,203,772 |
| 2025-09-02 | 8.900 | 9.140 | 8.620 | 8.800 | 8.800 | 1,973,212 |
| 2025-09-01 | 9.070 | 9.480 | 8.910 | 8.910 | 8.910 | 4,545,095 |
| 2025-08-29 | 8.900 | 9.263 | 8.700 | 9.050 | 9.050 | 1,638,868 |
| 2025-08-28 | 8.600 | 9.490 | 8.600 | 8.910 | 8.910 | 1,268,651 |
| 2025-08-27 | 9.490 | 9.490 | 9.050 | 9.130 | 9.130 | 838,057 |
| 2025-08-26 | 9.490 | 9.490 | 9.200 | 9.200 | 9.200 | 949,467 |
| 2025-08-22 | 8.990 | 9.380 | 8.844 | 9.250 | 9.250 | 5,718,378 |
| 2025-08-21 | 9.100 | 9.240 | 8.805 | 9.010 | 9.010 | 2,002,551 |
| 2025-08-20 | 8.940 | 9.190 | 8.900 | 9.020 | 9.020 | 2,076,308 |
| 2025-08-19 | 8.800 | 9.240 | 8.650 | 8.940 | 8.940 | 1,697,283 |
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.