Quadrise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.240 | 2.390 | 2.073 | 2.325 | 2.325 | 4,165,294 |
| 2024-06-12 | 2.110 | 2.290 | 1.982 | 2.140 | 2.140 | 3,940,729 |
| 2024-06-11 | 2.020 | 2.290 | 1.945 | 2.150 | 2.150 | 3,356,554 |
| 2024-06-10 | 2.380 | 2.400 | 2.100 | 2.180 | 2.180 | 1,990,949 |
| 2024-06-07 | 2.260 | 2.362 | 2.153 | 2.250 | 2.250 | 3,314,681 |
| 2024-06-06 | 2.240 | 2.368 | 2.150 | 2.150 | 2.150 | 8,610,721 |
| 2024-06-05 | 2.160 | 2.250 | 1.980 | 2.195 | 2.195 | 1,923,207 |
| 2024-06-04 | 2.190 | 2.220 | 2.023 | 2.200 | 2.200 | 5,702,865 |
| 2024-06-03 | 2.130 | 2.500 | 1.946 | 2.025 | 2.025 | 10,780,200 |
| 2024-05-31 | 2.400 | 2.500 | 2.060 | 2.205 | 2.205 | 8,657,217 |
| 2024-05-30 | 2.050 | 2.490 | 1.905 | 2.265 | 2.265 | 27,216,567 |
| 2024-05-29 | 1.845 | 2.035 | 1.700 | 1.998 | 1.998 | 19,415,015 |
| 2024-05-28 | 1.550 | 1.795 | 1.405 | 1.700 | 1.700 | 12,334,897 |
| 2024-05-24 | 1.410 | 1.473 | 1.410 | 1.473 | 1.473 | 1,723,813 |
| 2024-05-23 | 1.495 | 1.495 | 1.310 | 1.458 | 1.458 | 526,244 |
| 2024-05-22 | 1.435 | 1.495 | 1.415 | 1.455 | 1.455 | 2,145,341 |
| 2024-05-21 | 1.405 | 1.464 | 1.400 | 1.400 | 1.400 | 615,814 |
| 2024-05-20 | 1.445 | 1.555 | 1.355 | 1.475 | 1.475 | 678,392 |
| 2024-05-17 | 1.470 | 1.470 | 1.370 | 1.418 | 1.418 | 3,409,613 |
| 2024-05-16 | 1.595 | 1.595 | 1.400 | 1.518 | 1.518 | 888,087 |
| 2024-05-15 | 1.455 | 1.575 | 1.305 | 1.500 | 1.500 | 5,280,446 |
| 2024-05-14 | 1.405 | 1.497 | 1.316 | 1.423 | 1.423 | 200,647 |
| 2024-05-13 | 1.400 | 1.435 | 1.300 | 1.400 | 1.400 | 12,208,570 |
| 2024-05-10 | 1.450 | 1.700 | 1.380 | 1.425 | 1.425 | 4,532,131 |
| 2024-05-09 | 1.640 | 1.640 | 1.420 | 1.530 | 1.530 | 856,533 |
| 2024-05-08 | 1.415 | 1.594 | 1.365 | 1.495 | 1.495 | 824,677 |
| 2024-05-07 | 1.650 | 1.795 | 1.380 | 1.450 | 1.450 | 9,779,164 |
| 2024-05-03 | 1.520 | 1.599 | 1.455 | 1.563 | 1.563 | 720,924 |
| 2024-05-02 | 1.505 | 1.680 | 1.505 | 1.555 | 1.555 | 1,776,867 |
| 2024-05-01 | 1.460 | 1.600 | 1.460 | 1.530 | 1.530 | 641,602 |
| 2024-04-30 | 1.520 | 1.595 | 1.414 | 1.470 | 1.470 | 3,261,125 |
| 2024-04-29 | 1.545 | 1.800 | 1.340 | 1.548 | 1.548 | 10,255,541 |
| 2024-04-26 | 1.750 | 1.830 | 1.600 | 1.638 | 1.638 | 1,741,686 |
| 2024-04-25 | 1.555 | 1.812 | 1.551 | 1.703 | 1.703 | 5,274,407 |
| 2024-04-24 | 1.820 | 2.100 | 1.605 | 1.625 | 1.625 | 5,688,031 |
| 2024-04-23 | 1.700 | 2.000 | 1.700 | 1.820 | 1.820 | 8,640,920 |
| 2024-04-22 | 1.750 | 1.925 | 1.445 | 1.783 | 1.783 | 23,165,002 |
| 2024-04-19 | 1.340 | 1.690 | 1.340 | 1.603 | 1.603 | 9,649,004 |
| 2024-04-18 | 1.350 | 1.440 | 1.323 | 1.403 | 1.403 | 2,916,258 |
| 2024-04-17 | 1.315 | 1.470 | 1.310 | 1.425 | 1.425 | 4,137,531 |
| 2024-04-16 | 1.350 | 1.390 | 1.320 | 1.345 | 1.345 | 3,428,746 |
| 2024-04-15 | 1.350 | 1.473 | 1.303 | 1.393 | 1.393 | 2,854,870 |
| 2024-04-12 | 1.370 | 1.410 | 1.300 | 1.365 | 1.365 | 1,432,413 |
| 2024-04-11 | 1.405 | 1.405 | 1.275 | 1.350 | 1.350 | 434,466 |
| 2024-04-10 | 1.360 | 1.500 | 1.336 | 1.415 | 1.415 | 1,461,409 |
| 2024-04-09 | 1.370 | 1.500 | 1.285 | 1.408 | 1.408 | 6,481,578 |
| 2024-04-08 | 1.405 | 1.445 | 1.285 | 1.340 | 1.340 | 8,911,751 |
| 2024-04-05 | 1.285 | 1.450 | 1.205 | 1.368 | 1.368 | 3,138,742 |
| 2024-04-04 | 1.295 | 1.400 | 1.295 | 1.323 | 1.323 | 5,760,184 |
| 2024-04-03 | 1.345 | 1.395 | 1.300 | 1.328 | 1.328 | 6,675,760 |
| 2024-04-02 | 1.270 | 1.400 | 1.270 | 1.320 | 1.320 | 8,393,439 |
| 2024-03-28 | 1.270 | 1.395 | 1.200 | 1.240 | 1.240 | 4,863,262 |
| 2024-03-27 | 1.265 | 1.395 | 1.255 | 1.275 | 1.275 | 4,073,950 |
| 2024-03-26 | 1.300 | 1.345 | 1.218 | 1.275 | 1.275 | 10,024,292 |
| 2024-03-25 | 1.330 | 1.345 | 1.269 | 1.300 | 1.300 | 9,190,167 |
| 2024-03-22 | 1.340 | 1.395 | 1.270 | 1.300 | 1.300 | 6,214,193 |
| 2024-03-21 | 1.300 | 1.400 | 1.250 | 1.350 | 1.350 | 7,238,089 |
| 2024-03-20 | 1.300 | 1.395 | 1.230 | 1.340 | 1.340 | 16,654,052 |
| 2024-03-19 | 1.370 | 1.400 | 1.136 | 1.235 | 1.235 | 40,481,416 |
| 2024-03-18 | 1.495 | 1.520 | 1.420 | 1.490 | 1.490 | 7,004,910 |
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.