Quadrise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.045 | 1.050 | 0.942 | 0.942 | 0.942 | 1,179,100 |
| 2026-10-22 | 0.890 | 1.050 | 0.890 | 0.936 | 0.936 | 320,033 |
| 2026-10-21 | 0.969 | 1.045 | 0.900 | 1.045 | 1.045 | 864,580 |
| 2026-10-20 | 1.045 | 1.050 | 0.872 | 0.918 | 0.918 | 1,667,785 |
| 2026-10-19 | 1.095 | 1.095 | 0.860 | 0.950 | 0.950 | 5,975,610 |
| 2026-10-16 | 0.902 | 1.095 | 0.902 | 1.010 | 1.010 | 2,113,365 |
| 2026-10-15 | 1.000 | 1.100 | 0.970 | 1.035 | 1.035 | 4,758,919 |
| 2026-10-14 | 1.025 | 1.045 | 0.963 | 1.025 | 1.025 | 784,461 |
| 2026-10-13 | 0.850 | 0.998 | 0.850 | 0.966 | 0.966 | 6,271,296 |
| 2026-10-12 | 0.920 | 1.045 | 0.854 | 0.934 | 0.934 | 3,383,231 |
| 2026-10-09 | 0.944 | 0.953 | 0.894 | 0.894 | 0.894 | 3,696,134 |
| 2026-10-08 | 0.980 | 1.049 | 0.940 | 0.950 | 0.950 | 3,407,560 |
| 2026-10-07 | 0.980 | 0.980 | 0.976 | 0.980 | 0.980 | 2,392,401 |
| 2026-10-06 | 0.990 | 1.000 | 0.970 | 0.978 | 0.978 | 3,268,508 |
| 2026-10-05 | 1.000 | 1.000 | 0.982 | 1.000 | 1.000 | 1,988,004 |
| 2026-10-02 | 0.990 | 1.000 | 0.988 | 1.000 | 1.000 | 991,853 |
| 2026-10-01 | 1.050 | 1.050 | 0.980 | 1.000 | 1.000 | 5,684,491 |
| 2026-09-30 | 1.150 | 1.225 | 1.040 | 1.100 | 1.100 | 6,162,267 |
| 2026-09-29 | 1.150 | 1.194 | 1.150 | 1.165 | 1.165 | 491,572 |
| 2026-09-28 | 1.170 | 1.295 | 1.170 | 1.175 | 1.175 | 722,926 |
| 2026-09-25 | 1.180 | 1.220 | 1.153 | 1.195 | 1.195 | 1,900,844 |
| 2026-09-24 | 1.250 | 1.250 | 1.175 | 1.225 | 1.225 | 2,642,557 |
| 2026-09-23 | 1.200 | 1.200 | 1.175 | 1.190 | 1.190 | 6,516,794 |
| 2026-09-22 | 1.270 | 1.300 | 1.131 | 1.185 | 1.185 | 4,758,864 |
| 2026-09-21 | 1.190 | 1.359 | 1.190 | 1.250 | 1.250 | 3,092,788 |
| 2026-09-18 | 1.165 | 1.250 | 1.150 | 1.230 | 1.230 | 15,173,802 |
| 2026-09-17 | 1.100 | 1.235 | 1.095 | 1.165 | 1.165 | 24,228,533 |
| 2026-09-16 | 1.080 | 1.080 | 1.020 | 1.070 | 1.070 | 12,446,224 |
| 2026-09-15 | 1.025 | 1.050 | 0.980 | 0.994 | 0.994 | 3,463,996 |
| 2026-09-14 | 1.020 | 1.020 | 0.991 | 1.015 | 1.015 | 1,183,387 |
| 2026-09-11 | 0.980 | 1.025 | 0.980 | 1.025 | 1.025 | 336,776 |
| 2026-09-10 | 1.025 | 1.025 | 0.960 | 1.025 | 1.025 | 1,135,858 |
| 2026-09-09 | 0.962 | 1.030 | 0.947 | 1.025 | 1.025 | 360,418 |
| 2026-09-08 | 1.025 | 1.025 | 0.967 | 1.025 | 1.025 | 2,272,876 |
| 2026-09-07 | 1.015 | 1.030 | 0.946 | 1.015 | 1.015 | 1,413,803 |
| 2026-09-04 | 0.950 | 1.025 | 0.932 | 0.970 | 0.970 | 1,374,951 |
| 2026-09-03 | 0.952 | 1.000 | 0.936 | 0.950 | 0.950 | 3,232,247 |
| 2026-09-02 | 0.950 | 1.095 | 0.916 | 0.956 | 0.956 | 3,904,853 |
| 2026-09-01 | 1.000 | 1.095 | 0.916 | 0.916 | 0.916 | 4,076,588 |
| 2026-08-28 | 0.940 | 1.000 | 0.914 | 0.998 | 0.998 | 6,361,229 |
| 2026-08-27 | 0.950 | 0.975 | 0.900 | 0.950 | 0.950 | 1,560,582 |
| 2026-08-26 | 0.926 | 1.000 | 0.926 | 0.998 | 0.998 | 270,367 |
| 2026-08-25 | 0.952 | 1.000 | 0.935 | 0.950 | 0.950 | 1,724,977 |
| 2026-08-24 | 0.960 | 1.100 | 0.950 | 0.996 | 0.996 | 3,019,751 |
| 2026-08-21 | 0.960 | 1.000 | 0.941 | 0.960 | 0.960 | 3,215,798 |
| 2026-08-20 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 348,916 |
| 2026-08-19 | 0.982 | 1.050 | 0.900 | 0.960 | 0.960 | 9,612,890 |
| 2026-08-18 | 1.000 | 1.045 | 0.990 | 1.020 | 1.020 | 4,760,248 |
| 2026-08-17 | 1.005 | 1.050 | 1.005 | 1.005 | 1.005 | 1,332,777 |
| 2026-08-14 | 1.095 | 1.095 | 1.011 | 1.095 | 1.095 | 677,449 |
| 2026-08-13 | 1.005 | 1.095 | 1.000 | 1.095 | 1.095 | 951,667 |
| 2026-08-12 | 1.095 | 1.095 | 1.000 | 1.040 | 1.040 | 1,982,501 |
| 2026-08-11 | 1.050 | 1.100 | 1.030 | 1.055 | 1.055 | 2,415,489 |
| 2026-08-10 | 1.100 | 1.100 | 1.040 | 1.075 | 1.075 | 761,249 |
| 2026-08-07 | 1.065 | 1.095 | 1.000 | 1.050 | 1.050 | 6,832,877 |
| 2026-08-06 | 1.005 | 1.085 | 1.000 | 1.000 | 1.000 | 1,129,044 |
| 2026-08-05 | 1.015 | 1.095 | 1.005 | 1.005 | 1.005 | 2,355,177 |
| 2026-08-04 | 1.005 | 1.150 | 1.005 | 1.005 | 1.005 | 3,928,986 |
| 2026-08-03 | 1.150 | 1.150 | 1.000 | 1.000 | 1.000 | 954,216 |
| 2026-07-31 | 0.990 | 1.088 | 0.990 | 0.990 | 0.990 | 651,532 |
Page 1 of 5 · 252 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.