Quadrise Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.968	0.968	0.832	0.845	0.845	4,265,093
2023-09-25	0.880	0.966	0.880	0.933	0.933	1,135,560
2023-09-22	0.960	0.960	0.902	0.919	0.919	3,618,710
2023-09-21	0.920	0.992	0.888	0.934	0.934	1,403,221
2023-09-20	1.000	1.000	0.860	0.903	0.903	1,612,348
2023-09-19	0.920	0.998	0.876	0.880	0.880	4,510,414
2023-09-18	1.000	1.059	0.902	0.925	0.925	5,688,909
2023-09-15	0.950	1.095	0.900	0.974	0.974	1,783,910
2023-09-14	1.000	1.090	0.976	1.033	1.033	583,073
2023-09-13	1.045	1.095	0.945	0.993	0.993	689,653
2023-09-12	0.967	1.000	0.884	0.954	0.954	2,757,182
2023-09-11	0.950	1.160	0.932	0.970	0.970	1,521,071
2023-09-08	1.016	1.055	1.016	1.055	1.055	344,934
2023-09-07	0.950	1.050	0.950	1.020	1.020	612,975
2023-09-06	1.040	1.115	0.950	0.974	0.974	2,020,159
2023-09-05	1.130	1.130	1.010	1.015	1.015	1,481,174
2023-09-04	0.990	1.100	0.990	1.030	1.030	663,816
2023-09-01	0.992	1.100	0.950	0.976	0.976	4,867,420
2023-08-31	1.006	1.068	1.006	1.021	1.021	629,552
2023-08-30	1.005	1.100	1.005	1.045	1.045	1,061,832
2023-08-29	0.972	1.170	0.884	1.063	1.063	9,750,810
2023-08-25	0.900	0.950	0.836	0.885	0.885	9,050,971
2023-08-24	1.005	1.068	0.700	0.884	0.884	30,849,684
2023-08-23	1.080	1.195	1.080	1.090	1.090	1,434,245
2023-08-22	1.068	1.170	1.068	1.113	1.113	536,914
2023-08-21	1.075	1.200	1.050	1.093	1.093	2,927,618
2023-08-18	1.215	1.300	1.075	1.113	1.113	8,000,523
2023-08-17	1.205	1.300	1.205	1.253	1.253	560,845
2023-08-16	1.215	1.215	1.180	1.215	1.215	827,815
2023-08-15	1.175	1.277	1.170	1.210	1.210	749,284
2023-08-14	1.240	1.250	1.187	1.210	1.210	1,927,578
2023-08-11	1.183	1.250	1.170	1.210	1.210	359,757
2023-08-10	1.210	1.210	1.210	1.210	1.210	258,143
2023-08-09	1.200	1.238	1.192	1.213	1.213	1,090,270
2023-08-08	1.187	1.250	1.187	1.213	1.213	1,064,214
2023-08-07	1.200	1.250	1.174	1.213	1.213	3,663,489
2023-08-04	1.195	1.195	1.155	1.180	1.180	1,309,189
2023-08-03	1.175	1.200	1.160	1.175	1.175	896,930
2023-08-02	1.195	1.195	1.155	1.175	1.175	1,797,887
2023-08-01	1.150	1.180	1.150	1.180	1.180	853,648
2023-07-31	1.195	1.195	1.150	1.180	1.180	2,502,392
2023-07-28	1.170	1.195	1.153	1.188	1.188	8,323,435
2023-07-27	1.210	1.270	1.175	1.203	1.203	1,584,060
2023-07-26	1.190	1.270	1.190	1.208	1.208	1,569,880
2023-07-25	1.190	1.223	1.170	1.223	1.223	5,937,253
2023-07-24	1.180	1.240	1.175	1.183	1.183	7,204,699
2023-07-21	1.210	1.240	1.180	1.185	1.185	3,935,397
2023-07-20	1.200	1.240	1.180	1.185	1.185	6,602,718
2023-07-19	1.190	1.195	1.180	1.188	1.188	6,633,091
2023-07-18	1.205	1.400	1.187	1.195	1.195	10,194,755
2023-07-17	1.190	1.200	1.190	1.200	1.200	11,470,158
2023-07-14	1.220	1.250	1.155	1.198	1.198	5,475,519
2023-07-13	1.220	1.220	1.205	1.210	1.210	4,542,091
2023-07-12	1.250	1.250	1.182	1.215	1.215	21,954,188
2023-07-11	1.250	1.295	1.200	1.228	1.228	4,818,825
2023-07-10	1.270	1.300	1.232	1.260	1.260	23,977,250
2023-07-07	1.300	1.325	1.221	1.255	1.255	26,788,274
2023-07-06	1.810	1.995	1.710	1.898	1.898	4,199,651
2023-07-05	1.880	2.000	1.805	1.878	1.878	3,391,892
2023-07-04	2.000	2.090	1.855	1.903	1.903	2,866,975

← NewerPage 14 of 22 · 1,270 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.