IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 11.080 | 11.200 | 10.300 | 10.940 | 10.940 | 2,901,427 |
| 2025-05-22 | 10.900 | 11.500 | 10.900 | 11.000 | 11.000 | 1,898,928 |
| 2025-05-21 | 10.920 | 11.545 | 10.800 | 11.000 | 11.000 | 2,864,400 |
| 2025-05-20 | 10.500 | 11.160 | 10.240 | 10.980 | 10.980 | 2,322,543 |
| 2025-05-19 | 10.880 | 10.880 | 10.224 | 10.620 | 10.620 | 1,009,796 |
| 2025-05-16 | 10.900 | 11.260 | 10.638 | 10.720 | 10.720 | 3,163,124 |
| 2025-05-15 | 11.300 | 11.462 | 10.540 | 11.000 | 11.000 | 5,069,018 |
| 2025-05-14 | 10.100 | 11.440 | 9.800 | 11.100 | 11.100 | 11,298,790 |
| 2025-05-13 | 9.160 | 9.960 | 8.653 | 9.960 | 9.960 | 10,790,110 |
| 2025-05-12 | 8.920 | 9.737 | 8.920 | 9.170 | 9.170 | 6,606,118 |
| 2025-05-09 | 9.170 | 9.410 | 9.000 | 9.370 | 9.370 | 2,356,642 |
| 2025-05-08 | 9.200 | 9.270 | 8.860 | 9.070 | 9.070 | 2,360,285 |
| 2025-05-07 | 9.000 | 9.260 | 8.700 | 9.140 | 9.140 | 3,387,988 |
| 2025-05-06 | 9.500 | 9.500 | 8.900 | 9.000 | 9.000 | 874,117 |
| 2025-05-02 | 8.810 | 9.480 | 8.810 | 8.960 | 8.960 | 1,222,166 |
| 2025-05-01 | 8.900 | 9.300 | 8.765 | 9.000 | 9.000 | 5,852,704 |
| 2025-04-30 | 10.000 | 10.000 | 8.900 | 9.000 | 9.000 | 1,715,930 |
| 2025-04-29 | 9.380 | 9.980 | 9.198 | 9.200 | 9.200 | 976,311 |
| 2025-04-28 | 9.500 | 9.500 | 8.900 | 9.190 | 9.190 | 1,480,409 |
| 2025-04-25 | 9.000 | 9.450 | 8.720 | 8.900 | 8.900 | 2,491,175 |
| 2025-04-24 | 9.000 | 9.490 | 8.710 | 8.860 | 8.860 | 2,906,890 |
| 2025-04-23 | 9.400 | 9.810 | 8.626 | 8.920 | 8.920 | 2,736,003 |
| 2025-04-22 | 9.540 | 9.630 | 9.010 | 9.230 | 9.230 | 2,481,252 |
| 2025-04-17 | 9.510 | 10.000 | 9.150 | 9.410 | 9.410 | 2,486,767 |
| 2025-04-16 | 10.000 | 10.000 | 9.340 | 9.400 | 9.400 | 1,748,395 |
| 2025-04-15 | 9.500 | 9.980 | 9.380 | 9.580 | 9.580 | 2,424,751 |
| 2025-04-14 | 9.330 | 10.000 | 9.300 | 9.530 | 9.530 | 1,874,717 |
| 2025-04-11 | 9.700 | 10.560 | 9.000 | 9.080 | 9.080 | 4,320,832 |
| 2025-04-10 | 11.000 | 11.000 | 9.700 | 9.770 | 9.770 | 3,401,270 |
| 2025-04-09 | 9.710 | 10.360 | 9.390 | 9.590 | 9.590 | 2,514,885 |
| 2025-04-08 | 10.700 | 10.700 | 9.881 | 9.960 | 9.960 | 3,381,473 |
| 2025-04-07 | 10.200 | 10.700 | 9.180 | 9.830 | 9.830 | 4,065,763 |
| 2025-04-04 | 10.940 | 11.480 | 10.280 | 10.280 | 10.280 | 3,039,460 |
| 2025-04-03 | 10.900 | 11.040 | 10.600 | 10.980 | 10.980 | 2,043,872 |
| 2025-04-02 | 11.400 | 11.500 | 10.900 | 10.980 | 10.980 | 2,132,865 |
| 2025-04-01 | 11.300 | 11.540 | 11.113 | 11.380 | 11.380 | 4,800,400 |
| 2025-03-31 | 11.000 | 11.452 | 10.435 | 11.080 | 11.080 | 10,502,360 |
| 2025-03-28 | 12.500 | 12.500 | 11.260 | 11.320 | 11.320 | 2,326,942 |
| 2025-03-27 | 12.300 | 12.800 | 12.000 | 12.100 | 12.100 | 2,498,765 |
| 2025-03-26 | 12.320 | 12.960 | 12.120 | 12.320 | 12.320 | 1,208,999 |
| 2025-03-25 | 12.600 | 12.980 | 12.120 | 12.240 | 12.240 | 1,589,459 |
| 2025-03-24 | 13.380 | 13.500 | 12.520 | 12.540 | 12.540 | 1,711,593 |
| 2025-03-21 | 12.820 | 13.900 | 12.640 | 12.700 | 12.700 | 1,003,587 |
| 2025-03-20 | 12.820 | 13.800 | 12.697 | 12.820 | 12.820 | 998,374 |
| 2025-03-19 | 12.940 | 13.840 | 12.600 | 12.600 | 12.600 | 2,923,869 |
| 2025-03-18 | 13.000 | 13.380 | 12.732 | 13.120 | 13.120 | 4,745,208 |
| 2025-03-17 | 13.020 | 13.833 | 12.800 | 13.060 | 13.060 | 4,890,814 |
| 2025-03-14 | 13.280 | 13.554 | 12.880 | 13.040 | 13.040 | 1,009,760 |
| 2025-03-13 | 12.920 | 13.640 | 12.700 | 12.880 | 12.880 | 792,241 |
| 2025-03-12 | 12.800 | 13.138 | 12.800 | 12.880 | 12.880 | 6,046,736 |
| 2025-03-11 | 14.600 | 14.600 | 12.691 | 12.760 | 12.760 | 1,075,013 |
| 2025-03-10 | 13.500 | 14.200 | 12.900 | 13.220 | 13.220 | 1,805,207 |
| 2025-03-07 | 12.540 | 13.480 | 12.540 | 13.240 | 13.240 | 1,353,366 |
| 2025-03-06 | 12.900 | 13.184 | 12.600 | 12.900 | 12.900 | 2,324,571 |
| 2025-03-05 | 12.500 | 12.920 | 12.300 | 12.820 | 12.820 | 4,040,459 |
| 2025-03-04 | 13.000 | 13.360 | 12.300 | 12.320 | 12.320 | 2,885,245 |
| 2025-03-03 | 13.200 | 14.067 | 13.000 | 13.300 | 13.300 | 2,153,632 |
| 2025-02-28 | 14.180 | 14.380 | 13.170 | 13.180 | 13.180 | 3,136,196 |
| 2025-02-27 | 14.620 | 14.980 | 14.200 | 14.240 | 14.240 | 846,256 |
| 2025-02-26 | 14.700 | 15.000 | 14.400 | 14.500 | 14.500 | 1,237,481 |
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.