IQE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 38.250 | 39.350 | 35.973 | 36.000 | 36.000 | 15,394,527 |
| 2026-10-21 | 39.500 | 40.900 | 39.100 | 39.700 | 39.700 | 7,371,369 |
| 2026-10-20 | 39.350 | 39.600 | 36.750 | 39.350 | 39.350 | 15,338,402 |
| 2026-10-19 | 39.900 | 41.000 | 38.492 | 39.700 | 39.700 | 10,223,798 |
| 2026-10-16 | 40.250 | 40.500 | 38.450 | 39.700 | 39.700 | 17,267,147 |
| 2026-10-15 | 41.850 | 42.450 | 37.500 | 39.350 | 39.350 | 45,065,008 |
| 2026-10-14 | 44.100 | 45.750 | 43.800 | 44.100 | 44.100 | 13,928,002 |
| 2026-10-13 | 45.100 | 45.815 | 43.800 | 44.350 | 44.350 | 16,468,857 |
| 2026-10-12 | 49.900 | 49.950 | 46.050 | 46.200 | 46.200 | 11,924,635 |
| 2026-10-09 | 49.800 | 51.400 | 48.500 | 49.800 | 49.800 | 8,105,383 |
| 2026-10-08 | 53.800 | 54.200 | 49.600 | 50.600 | 50.600 | 10,945,146 |
| 2026-10-07 | 56.200 | 57.700 | 53.700 | 54.200 | 54.200 | 9,142,210 |
| 2026-10-06 | 54.200 | 58.500 | 54.102 | 57.100 | 57.100 | 12,287,567 |
| 2026-10-05 | 55.000 | 55.200 | 52.300 | 54.000 | 54.000 | 9,099,377 |
| 2026-10-02 | 49.900 | 55.400 | 49.400 | 54.800 | 54.800 | 36,103,271 |
| 2026-10-01 | 49.000 | 50.600 | 46.950 | 49.300 | 49.300 | 15,781,421 |
| 2026-09-30 | 47.200 | 49.150 | 46.450 | 49.150 | 49.150 | 16,568,534 |
| 2026-09-29 | 45.000 | 47.450 | 45.000 | 47.300 | 47.300 | 12,974,257 |
| 2026-09-28 | 45.000 | 46.159 | 44.500 | 45.000 | 45.000 | 9,797,586 |
| 2026-09-25 | 45.000 | 46.850 | 43.701 | 46.400 | 46.400 | 13,927,896 |
| 2026-09-24 | 46.900 | 47.150 | 44.000 | 44.050 | 44.050 | 9,210,064 |
| 2026-09-23 | 46.450 | 47.250 | 45.450 | 46.900 | 46.900 | 12,576,273 |
| 2026-09-22 | 44.000 | 45.550 | 43.600 | 45.450 | 45.450 | 10,765,164 |
| 2026-09-21 | 43.000 | 44.760 | 43.000 | 44.000 | 44.000 | 11,041,060 |
| 2026-09-18 | 41.950 | 44.800 | 41.600 | 42.700 | 42.700 | 12,999,975 |
| 2026-09-17 | 41.300 | 41.950 | 39.538 | 41.200 | 41.200 | 9,354,654 |
| 2026-09-16 | 40.450 | 42.150 | 40.200 | 41.150 | 41.150 | 6,966,976 |
| 2026-09-15 | 41.500 | 41.500 | 39.750 | 40.200 | 40.200 | 11,193,837 |
| 2026-09-14 | 43.350 | 43.450 | 40.250 | 41.650 | 41.650 | 19,999,107 |
| 2026-09-11 | 46.700 | 47.000 | 44.000 | 44.450 | 44.450 | 8,429,405 |
| 2026-09-10 | 47.000 | 48.250 | 44.950 | 45.600 | 45.600 | 9,449,154 |
| 2026-09-09 | 49.000 | 50.300 | 46.750 | 46.750 | 46.750 | 13,582,669 |
| 2026-09-08 | 48.750 | 49.750 | 46.800 | 47.950 | 47.950 | 9,753,320 |
| 2026-09-07 | 49.000 | 50.400 | 46.200 | 49.000 | 49.000 | 22,955,953 |
| 2026-09-04 | 45.850 | 48.600 | 45.500 | 47.450 | 47.450 | 13,451,612 |
| 2026-09-03 | 45.150 | 46.000 | 44.350 | 45.000 | 45.000 | 7,412,859 |
| 2026-09-02 | 46.650 | 47.450 | 44.000 | 44.000 | 44.000 | 10,037,890 |
| 2026-09-01 | 48.050 | 48.778 | 46.100 | 46.700 | 46.700 | 12,585,620 |
| 2026-08-28 | 48.200 | 49.000 | 46.750 | 48.200 | 48.200 | 9,281,092 |
| 2026-08-27 | 47.650 | 50.300 | 47.200 | 48.800 | 48.800 | 14,805,082 |
| 2026-08-26 | 47.400 | 47.900 | 45.850 | 47.000 | 47.000 | 5,879,076 |
| 2026-08-25 | 44.800 | 47.500 | 43.950 | 47.450 | 47.450 | 8,926,542 |
| 2026-08-24 | 44.600 | 46.000 | 43.650 | 44.800 | 44.800 | 8,581,601 |
| 2026-08-21 | 43.300 | 46.315 | 42.650 | 44.950 | 44.950 | 14,962,078 |
| 2026-08-20 | 47.400 | 47.850 | 43.400 | 43.700 | 43.700 | 27,179,681 |
| 2026-08-19 | 47.500 | 49.700 | 46.500 | 47.000 | 47.000 | 18,778,395 |
| 2026-08-18 | 50.200 | 52.200 | 48.850 | 48.900 | 48.900 | 10,872,481 |
| 2026-08-17 | 47.750 | 50.700 | 47.750 | 50.700 | 50.700 | 11,966,488 |
| 2026-08-14 | 50.000 | 50.000 | 46.550 | 46.550 | 46.550 | 10,645,937 |
| 2026-08-13 | 49.000 | 51.000 | 48.000 | 50.300 | 50.300 | 12,729,427 |
| 2026-08-12 | 47.750 | 49.200 | 46.600 | 48.750 | 48.750 | 10,887,905 |
| 2026-08-11 | 46.450 | 46.650 | 44.500 | 46.600 | 46.600 | 6,884,635 |
| 2026-08-10 | 47.600 | 49.700 | 46.250 | 46.450 | 46.450 | 15,764,903 |
| 2026-08-07 | 44.750 | 47.050 | 43.650 | 47.000 | 47.000 | 26,780,006 |
| 2026-08-06 | 41.750 | 44.550 | 41.050 | 43.450 | 43.450 | 11,721,873 |
| 2026-08-05 | 46.400 | 46.400 | 41.450 | 42.550 | 42.550 | 14,182,455 |
| 2026-08-04 | 41.000 | 46.500 | 40.700 | 44.800 | 44.800 | 29,714,070 |
| 2026-08-03 | 39.600 | 41.450 | 37.600 | 40.700 | 40.700 | 13,491,197 |
| 2026-07-31 | 42.700 | 44.100 | 39.100 | 39.100 | 39.100 | 20,718,148 |
| 2026-07-30 | 37.000 | 41.850 | 36.700 | 40.000 | 40.000 | 13,672,880 |
Page 1 of 22 · 1,262 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.