Quadrise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.700 | 1.745 | 1.655 | 1.695 | 1.695 | 1,464,680 |
| 2024-09-05 | 1.750 | 1.750 | 1.669 | 1.700 | 1.700 | 300,847 |
| 2024-09-04 | 1.650 | 1.745 | 1.610 | 1.705 | 1.705 | 2,428,015 |
| 2024-09-03 | 1.610 | 1.710 | 1.605 | 1.688 | 1.688 | 1,050,124 |
| 2024-09-02 | 1.700 | 1.735 | 1.610 | 1.695 | 1.695 | 1,119,596 |
| 2024-08-30 | 1.605 | 1.735 | 1.605 | 1.690 | 1.690 | 2,697,458 |
| 2024-08-29 | 1.705 | 1.925 | 1.645 | 1.685 | 1.685 | 2,726,632 |
| 2024-08-28 | 1.710 | 1.800 | 1.710 | 1.753 | 1.753 | 1,966,559 |
| 2024-08-27 | 1.900 | 1.900 | 1.710 | 1.755 | 1.755 | 1,053,908 |
| 2024-08-23 | 1.710 | 1.900 | 1.710 | 1.803 | 1.803 | 899,385 |
| 2024-08-22 | 1.950 | 2.000 | 1.801 | 1.805 | 1.805 | 2,751,637 |
| 2024-08-21 | 1.720 | 2.000 | 1.710 | 1.950 | 1.950 | 2,257,362 |
| 2024-08-20 | 1.715 | 2.100 | 1.710 | 1.875 | 1.875 | 2,603,414 |
| 2024-08-19 | 1.715 | 2.090 | 1.715 | 1.903 | 1.903 | 562,270 |
| 2024-08-16 | 1.911 | 1.985 | 1.905 | 1.905 | 1.905 | 136,394 |
| 2024-08-15 | 1.775 | 2.020 | 1.775 | 1.908 | 1.908 | 648,302 |
| 2024-08-14 | 1.750 | 2.040 | 1.750 | 1.970 | 1.970 | 976,024 |
| 2024-08-13 | 2.050 | 2.050 | 1.933 | 1.940 | 1.940 | 508,427 |
| 2024-08-12 | 2.060 | 2.090 | 1.855 | 1.898 | 1.898 | 1,078,124 |
| 2024-08-09 | 1.905 | 2.100 | 1.717 | 1.875 | 1.875 | 2,156,717 |
| 2024-08-08 | 1.795 | 2.070 | 1.705 | 1.953 | 1.953 | 3,395,561 |
| 2024-08-07 | 1.500 | 1.800 | 1.500 | 1.658 | 1.658 | 1,006,161 |
| 2024-08-06 | 1.608 | 1.795 | 1.608 | 1.670 | 1.670 | 1,272,407 |
| 2024-08-05 | 1.720 | 1.895 | 1.500 | 1.715 | 1.715 | 3,428,811 |
| 2024-08-02 | 2.000 | 2.000 | 1.674 | 1.768 | 1.768 | 522,931 |
| 2024-08-01 | 1.765 | 1.941 | 1.680 | 1.715 | 1.715 | 5,643,121 |
| 2024-07-31 | 1.695 | 1.695 | 1.605 | 1.650 | 1.650 | 1,278,576 |
| 2024-07-30 | 1.595 | 1.759 | 1.522 | 1.675 | 1.675 | 10,857,481 |
| 2024-07-29 | 1.655 | 1.728 | 1.530 | 1.560 | 1.560 | 4,500,389 |
| 2024-07-26 | 1.800 | 1.833 | 1.655 | 1.715 | 1.715 | 3,419,457 |
| 2024-07-25 | 1.925 | 2.000 | 1.732 | 1.900 | 1.900 | 2,197,945 |
| 2024-07-24 | 1.800 | 1.995 | 1.700 | 1.750 | 1.750 | 1,999,360 |
| 2024-07-23 | 1.932 | 1.932 | 1.750 | 1.865 | 1.865 | 730,846 |
| 2024-07-22 | 1.750 | 1.965 | 1.712 | 1.820 | 1.820 | 5,750,708 |
| 2024-07-19 | 1.995 | 1.995 | 1.750 | 1.933 | 1.933 | 427,263 |
| 2024-07-18 | 1.795 | 1.900 | 1.755 | 1.825 | 1.825 | 2,473,827 |
| 2024-07-17 | 1.805 | 2.053 | 1.724 | 1.800 | 1.800 | 1,868,470 |
| 2024-07-16 | 1.805 | 2.140 | 1.805 | 1.895 | 1.895 | 1,583,134 |
| 2024-07-15 | 1.810 | 2.152 | 1.805 | 1.948 | 1.948 | 605,221 |
| 2024-07-12 | 2.200 | 2.200 | 1.810 | 2.000 | 2.000 | 642,453 |
| 2024-07-11 | 1.800 | 2.050 | 1.800 | 2.008 | 2.008 | 432,915 |
| 2024-07-10 | 2.050 | 2.190 | 1.862 | 2.023 | 2.023 | 7,069,292 |
| 2024-07-09 | 2.190 | 2.190 | 1.852 | 2.000 | 2.000 | 1,107,860 |
| 2024-07-08 | 1.950 | 2.190 | 1.865 | 2.010 | 2.010 | 6,209,302 |
| 2024-07-05 | 2.070 | 2.100 | 1.880 | 2.070 | 2.070 | 1,167,022 |
| 2024-07-04 | 1.950 | 2.162 | 1.950 | 2.060 | 2.060 | 2,596,299 |
| 2024-07-03 | 2.000 | 2.200 | 1.973 | 2.005 | 2.005 | 979,281 |
| 2024-07-02 | 2.010 | 2.100 | 1.890 | 1.983 | 1.983 | 5,649,383 |
| 2024-07-01 | 2.140 | 2.350 | 1.970 | 2.200 | 2.200 | 2,659,239 |
| 2024-06-28 | 2.220 | 2.355 | 2.132 | 2.210 | 2.210 | 1,874,115 |
| 2024-06-27 | 2.212 | 2.402 | 2.212 | 2.220 | 2.220 | 436,273 |
| 2024-06-26 | 2.360 | 2.490 | 2.200 | 2.200 | 2.200 | 3,649,224 |
| 2024-06-25 | 2.370 | 2.407 | 2.147 | 2.255 | 2.255 | 4,109,076 |
| 2024-06-24 | 2.400 | 2.490 | 2.233 | 2.325 | 2.325 | 874,465 |
| 2024-06-21 | 2.220 | 2.440 | 2.220 | 2.375 | 2.375 | 533,236 |
| 2024-06-20 | 2.320 | 2.580 | 2.232 | 2.300 | 2.300 | 844,023 |
| 2024-06-19 | 2.320 | 2.440 | 2.310 | 2.350 | 2.350 | 1,418,114 |
| 2024-06-18 | 2.400 | 2.490 | 2.310 | 2.375 | 2.375 | 2,867,860 |
| 2024-06-17 | 2.460 | 2.640 | 2.241 | 2.375 | 2.375 | 3,267,286 |
| 2024-06-14 | 2.390 | 2.645 | 2.088 | 2.475 | 2.475 | 3,940,545 |
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.