IQE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.000	9.210	8.800	8.810	8.810	1,790,995
2025-08-15	9.160	9.390	8.187	8.800	8.800	6,088,561
2025-08-14	9.560	9.950	9.130	9.130	9.130	1,396,070
2025-08-13	9.600	9.950	9.500	9.550	9.550	1,543,944
2025-08-12	9.650	9.950	9.500	9.560	9.560	820,414
2025-08-11	9.600	10.000	9.500	9.960	9.960	1,571,312
2025-08-08	9.500	9.790	9.500	9.500	9.500	1,734,939
2025-08-07	9.520	9.990	9.330	9.500	9.500	2,188,587
2025-08-06	9.500	9.640	9.400	9.510	9.510	1,327,420
2025-08-05	9.560	9.780	9.110	9.500	9.500	634,637
2025-08-04	10.000	10.000	9.350	9.600	9.600	1,137,488
2025-08-01	9.600	9.990	9.500	9.700	9.700	684,582
2025-07-31	9.860	9.960	9.390	9.600	9.600	1,555,555
2025-07-30	9.660	9.990	9.480	9.670	9.670	770,731
2025-07-29	9.850	9.950	9.473	9.530	9.530	1,716,834
2025-07-28	9.820	10.000	9.500	9.690	9.690	877,983
2025-07-25	9.500	10.140	9.500	9.770	9.770	775,552
2025-07-24	9.810	10.420	9.460	9.620	9.620	1,535,793
2025-07-23	9.900	10.060	9.530	9.750	9.750	2,202,836
2025-07-22	10.000	10.480	9.823	9.870	9.870	578,217
2025-07-21	9.960	10.200	9.851	9.860	9.860	1,511,024
2025-07-18	9.940	10.380	9.801	9.900	9.900	806,835
2025-07-17	10.000	10.180	9.776	9.940	9.940	6,302,743
2025-07-16	10.300	10.560	9.257	9.950	9.950	2,529,369
2025-07-15	10.000	10.608	9.837	10.340	10.340	11,940,270
2025-07-14	10.020	10.460	9.901	9.980	9.980	2,226,507
2025-07-11	9.900	10.200	9.843	10.200	10.200	3,133,270
2025-07-10	10.020	10.180	9.880	9.880	9.880	317,807
2025-07-09	9.800	10.020	9.800	9.900	9.900	6,777,561
2025-07-08	9.950	10.180	9.800	9.900	9.900	1,489,451
2025-07-07	10.100	10.460	9.590	9.870	9.870	787,873
2025-07-04	10.060	10.280	9.751	10.040	10.040	1,545,832
2025-07-03	9.900	10.200	9.880	9.880	9.880	3,410,335
2025-07-02	9.900	10.440	9.770	9.820	9.820	2,764,134
2025-07-01	10.180	10.480	9.800	9.800	9.800	2,920,412
2025-06-30	10.200	10.510	10.100	10.300	10.300	1,506,389
2025-06-27	10.420	11.000	10.120	10.300	10.300	862,201
2025-06-26	10.760	10.760	10.187	10.300	10.300	1,879,444
2025-06-25	10.980	11.400	10.108	10.240	10.240	3,981,592
2025-06-24	11.000	11.172	10.900	10.900	10.900	1,282,403
2025-06-23	11.300	11.620	10.820	10.900	10.900	2,227,078
2025-06-20	11.000	11.380	10.340	11.140	11.140	5,036,979
2025-06-19	10.900	10.900	10.400	10.800	10.800	2,731,310
2025-06-18	11.000	11.000	10.420	10.560	10.560	1,954,917
2025-06-17	10.400	10.640	10.100	10.640	10.640	4,612,092
2025-06-16	11.000	11.000	10.000	10.220	10.220	1,298,770
2025-06-13	11.000	11.000	10.140	10.260	10.260	2,712,761
2025-06-12	10.600	10.800	10.194	10.800	10.800	1,728,951
2025-06-11	10.400	10.940	10.300	10.500	10.500	3,928,216
2025-06-10	11.000	11.000	10.060	10.160	10.160	2,091,427
2025-06-09	10.300	10.300	9.800	10.200	10.200	2,791,714
2025-06-06	10.000	10.500	9.422	10.000	10.000	4,136,000
2025-06-05	10.000	10.420	9.770	9.950	9.950	3,400,331
2025-06-04	10.440	10.440	10.000	10.100	10.100	1,069,883
2025-06-03	10.600	10.840	10.140	10.180	10.180	2,023,836
2025-06-02	11.300	11.980	10.600	10.600	10.600	2,635,399
2025-05-30	11.500	11.500	11.000	11.220	11.220	6,958,228
2025-05-29	11.000	11.746	10.800	11.200	11.200	5,056,189
2025-05-28	10.980	11.340	10.298	10.980	10.980	1,591,224
2025-05-27	11.920	11.920	10.640	10.780	10.780	866,176

← NewerPage 6 of 22 · 1,269 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.