IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 14.340 | 14.580 | 13.543 | 14.340 | 14.340 | 1,666,172 |
| 2025-02-24 | 15.000 | 15.040 | 14.079 | 14.340 | 14.340 | 1,236,038 |
| 2025-02-21 | 15.200 | 15.200 | 14.873 | 15.000 | 15.000 | 2,199,425 |
| 2025-02-20 | 14.200 | 15.357 | 14.200 | 14.800 | 14.800 | 1,638,212 |
| 2025-02-19 | 14.800 | 15.534 | 14.560 | 14.560 | 14.560 | 788,090 |
| 2025-02-18 | 14.700 | 15.800 | 14.340 | 14.460 | 14.460 | 1,884,512 |
| 2025-02-17 | 15.020 | 15.300 | 14.671 | 14.700 | 14.700 | 5,986,817 |
| 2025-02-14 | 14.600 | 15.180 | 14.515 | 14.760 | 14.760 | 3,539,721 |
| 2025-02-13 | 15.500 | 15.980 | 14.600 | 14.640 | 14.640 | 2,734,056 |
| 2025-02-12 | 17.500 | 18.540 | 15.380 | 15.520 | 15.520 | 15,990,900 |
| 2025-02-11 | 16.240 | 17.666 | 16.020 | 17.360 | 17.360 | 4,318,314 |
| 2025-02-10 | 16.500 | 16.780 | 15.500 | 16.260 | 16.260 | 1,780,577 |
| 2025-02-07 | 16.040 | 16.940 | 15.800 | 16.080 | 16.080 | 1,922,173 |
| 2025-02-06 | 16.000 | 16.180 | 15.761 | 15.980 | 15.980 | 2,946,628 |
| 2025-02-05 | 15.000 | 15.820 | 14.620 | 15.560 | 15.560 | 2,862,893 |
| 2025-02-04 | 15.040 | 15.500 | 14.680 | 14.900 | 14.900 | 1,744,406 |
| 2025-02-03 | 14.760 | 15.220 | 14.560 | 14.940 | 14.940 | 2,231,335 |
| 2025-01-31 | 14.440 | 15.200 | 14.440 | 14.900 | 14.900 | 1,635,621 |
| 2025-01-30 | 13.800 | 14.960 | 13.520 | 14.520 | 14.520 | 2,261,090 |
| 2025-01-29 | 14.280 | 14.820 | 13.535 | 13.660 | 13.660 | 4,013,637 |
| 2025-01-28 | 15.260 | 15.760 | 14.260 | 14.500 | 14.500 | 2,891,187 |
| 2025-01-27 | 15.000 | 16.000 | 14.500 | 15.060 | 15.060 | 5,966,399 |
| 2025-01-24 | 14.000 | 16.000 | 13.263 | 15.500 | 15.500 | 14,424,760 |
| 2025-01-23 | 13.800 | 14.680 | 12.600 | 13.200 | 13.200 | 6,000,987 |
| 2025-01-22 | 12.640 | 13.180 | 12.300 | 12.360 | 12.360 | 2,352,905 |
| 2025-01-21 | 12.300 | 13.378 | 12.220 | 12.820 | 12.820 | 3,878,748 |
| 2025-01-20 | 12.000 | 12.640 | 11.900 | 12.360 | 12.360 | 3,567,471 |
| 2025-01-17 | 12.500 | 12.500 | 11.878 | 12.220 | 12.220 | 1,489,419 |
| 2025-01-16 | 12.080 | 12.420 | 11.840 | 11.960 | 11.960 | 1,894,344 |
| 2025-01-15 | 11.500 | 12.020 | 11.420 | 11.720 | 11.720 | 2,438,218 |
| 2025-01-14 | 11.480 | 11.820 | 11.369 | 11.440 | 11.440 | 3,113,291 |
| 2025-01-13 | 11.300 | 11.860 | 11.115 | 11.440 | 11.440 | 1,661,178 |
| 2025-01-10 | 11.900 | 11.900 | 11.052 | 11.240 | 11.240 | 3,389,123 |
| 2025-01-09 | 11.460 | 11.460 | 10.480 | 11.260 | 11.260 | 984,511 |
| 2025-01-08 | 10.800 | 11.080 | 10.400 | 10.640 | 10.640 | 1,034,541 |
| 2025-01-07 | 10.940 | 11.800 | 10.820 | 10.820 | 10.820 | 1,031,593 |
| 2025-01-06 | 10.720 | 11.160 | 10.720 | 11.000 | 11.000 | 1,135,271 |
| 2025-01-03 | 11.000 | 11.220 | 10.660 | 10.740 | 10.740 | 2,305,037 |
| 2025-01-02 | 10.800 | 11.280 | 10.800 | 11.000 | 11.000 | 1,060,928 |
| 2024-12-31 | 10.980 | 11.100 | 10.620 | 11.100 | 11.100 | 703,195 |
| 2024-12-30 | 11.300 | 11.400 | 10.520 | 10.960 | 10.960 | 367,478 |
| 2024-12-27 | 11.220 | 11.240 | 10.740 | 10.960 | 10.960 | 1,005,569 |
| 2024-12-24 | 11.020 | 11.400 | 10.020 | 11.040 | 11.040 | 1,950,862 |
| 2024-12-23 | 10.080 | 11.000 | 10.020 | 10.700 | 10.700 | 1,527,597 |
| 2024-12-20 | 10.020 | 10.720 | 10.020 | 10.380 | 10.380 | 2,716,074 |
| 2024-12-19 | 11.220 | 11.220 | 10.200 | 10.300 | 10.300 | 4,630,750 |
| 2024-12-18 | 11.120 | 11.880 | 10.787 | 10.880 | 10.880 | 1,887,050 |
| 2024-12-17 | 11.420 | 11.880 | 11.020 | 11.320 | 11.320 | 1,402,239 |
| 2024-12-16 | 12.020 | 12.060 | 11.020 | 11.400 | 11.400 | 1,276,369 |
| 2024-12-13 | 11.960 | 12.060 | 11.300 | 11.500 | 11.500 | 3,700,764 |
| 2024-12-12 | 11.500 | 13.000 | 11.320 | 11.380 | 11.380 | 1,658,289 |
| 2024-12-11 | 11.800 | 13.040 | 11.600 | 11.680 | 11.680 | 3,034,785 |
| 2024-12-10 | 12.080 | 13.280 | 11.840 | 11.960 | 11.960 | 3,352,896 |
| 2024-12-09 | 12.980 | 13.020 | 12.119 | 12.240 | 12.240 | 3,113,408 |
| 2024-12-06 | 12.000 | 13.500 | 11.980 | 12.560 | 12.560 | 1,953,515 |
| 2024-12-05 | 12.720 | 13.460 | 12.240 | 12.520 | 12.520 | 1,755,826 |
| 2024-12-04 | 12.480 | 13.180 | 12.083 | 12.680 | 12.680 | 1,657,681 |
| 2024-12-03 | 12.260 | 13.180 | 12.160 | 12.420 | 12.420 | 2,036,589 |
| 2024-12-02 | 13.000 | 13.226 | 11.960 | 12.900 | 12.900 | 3,492,392 |
| 2024-11-29 | 12.080 | 12.240 | 11.795 | 12.060 | 12.060 | 792,776 |
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.