Quadrise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.020	1.050	0.974	0.990	0.990	1,764,834
2026-07-29	1.020	1.050	1.000	1.015	1.015	3,471,330
2026-07-28	1.005	1.050	1.005	1.005	1.005	591,170
2026-07-27	1.050	1.050	1.000	1.005	1.005	471,528
2026-07-24	1.050	1.050	1.000	1.000	1.000	2,645,761
2026-07-23	1.025	1.045	1.020	1.033	1.033	1,260,021
2026-07-22	1.000	1.045	1.000	1.028	1.028	4,634,034
2026-07-21	1.050	1.088	1.037	1.038	1.038	4,423,537
2026-07-20	1.095	1.095	1.055	1.073	1.073	1,814,267
2026-07-17	1.045	1.100	1.035	1.060	1.060	886,486
2026-07-16	1.100	1.100	1.000	1.045	1.045	5,123,832
2026-07-15	1.100	1.100	1.038	1.085	1.085	2,997,902
2026-07-14	1.000	1.070	0.957	1.070	1.070	4,714,480
2026-07-13	1.000	1.100	0.952	0.990	0.990	14,228,757
2026-07-10	1.050	1.090	0.982	1.000	1.000	16,141,109
2026-07-09	1.040	1.050	0.970	0.990	0.990	12,426,426
2026-07-08	1.000	1.054	0.910	1.015	1.015	74,139,678
2026-07-07	1.500	1.500	1.365	1.370	1.370	5,004,479
2026-07-06	1.690	1.850	1.471	1.550	1.550	9,297,393
2026-07-03	1.710	1.780	1.515	1.710	1.710	813,993
2026-07-02	1.500	1.750	1.500	1.600	1.600	1,188,004
2026-07-01	1.750	2.000	1.546	1.690	1.690	3,551,335
2026-06-30	1.690	1.945	1.515	1.715	1.715	3,472,617
2026-06-29	1.510	1.850	1.500	1.510	1.510	275,239
2026-06-26	1.760	1.850	1.500	1.850	1.850	1,360,730
2026-06-25	1.800	1.850	1.548	1.800	1.800	2,564,169
2026-06-24	1.755	1.800	1.600	1.750	1.750	1,297,816
2026-06-23	1.800	1.800	1.600	1.800	1.800	218,453
2026-06-22	1.750	1.995	1.670	1.750	1.750	448,576
2026-06-19	1.610	1.750	1.610	1.740	1.740	3,629,698
2026-06-18	1.770	1.770	1.610	1.610	1.610	1,309,072
2026-06-17	1.800	1.800	1.600	1.750	1.750	2,262,640
2026-06-16	2.000	2.000	1.620	1.750	1.750	5,522,741
2026-06-15	1.995	1.995	1.620	1.985	1.985	1,217,585
2026-06-12	2.000	2.000	1.614	1.965	1.965	1,442,420
2026-06-11	1.985	2.090	1.812	1.900	1.900	683,349
2026-06-10	2.100	2.100	1.800	2.100	2.100	234,338
2026-06-09	2.010	2.200	1.890	1.890	1.890	2,753,768
2026-06-08	2.200	2.200	1.835	2.140	2.140	947,165
2026-06-05	2.000	2.190	1.995	1.995	1.995	1,490,535
2026-06-04	2.210	2.210	2.000	2.210	2.210	3,069,766
2026-06-03	1.970	2.200	1.970	2.200	2.200	161,791
2026-06-02	1.880	2.340	1.880	1.950	1.950	2,308,512
2026-06-01	2.000	2.340	1.825	1.980	1.980	5,373,443
2026-05-29	2.200	2.350	1.700	2.080	2.080	6,030,943
2026-05-28	2.250	2.590	2.110	2.250	2.250	1,048,952
2026-05-27	2.400	2.590	2.111	2.400	2.400	2,206,113
2026-05-26	2.490	2.490	2.100	2.490	2.490	3,250,714
2026-05-22	2.400	2.690	2.100	2.110	2.110	2,939,520
2026-05-21	2.410	2.690	2.320	2.360	2.360	696,760
2026-05-20	2.470	2.700	2.460	2.690	2.690	791,965
2026-05-19	2.420	2.700	2.420	2.540	2.540	1,905,534
2026-05-18	2.500	2.700	2.320	2.600	2.600	4,065,301
2026-05-15	2.550	2.990	2.460	2.625	2.625	447,510
2026-05-14	2.590	2.700	2.500	2.500	2.500	1,231,208
2026-05-13	2.600	3.100	2.580	2.600	2.600	1,286,704
2026-05-12	2.510	2.840	2.500	2.610	2.610	4,608,549
2026-05-11	2.800	3.000	2.420	2.780	2.780	1,532,080
2026-05-08	2.490	2.710	2.483	2.490	2.490	2,708,134
2026-05-07	2.580	2.700	2.470	2.610	2.610	2,581,733

← NewerPage 2 of 22 · 1,269 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.