Quadrise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2.470 | 2.890 | 2.370 | 2.600 | 2.600 | 7,534,762 |
| 2026-05-05 | 2.800 | 2.900 | 2.410 | 2.800 | 2.800 | 511,955 |
| 2026-05-01 | 2.460 | 2.890 | 2.410 | 2.790 | 2.790 | 1,266,569 |
| 2026-04-30 | 2.520 | 2.990 | 2.401 | 2.520 | 2.520 | 2,115,011 |
| 2026-04-29 | 2.510 | 2.900 | 2.500 | 2.680 | 2.680 | 1,779,358 |
| 2026-04-28 | 2.700 | 3.000 | 2.310 | 2.780 | 2.780 | 2,552,892 |
| 2026-04-27 | 2.790 | 3.100 | 2.300 | 2.605 | 2.605 | 8,601,927 |
| 2026-04-24 | 3.000 | 3.200 | 2.500 | 2.700 | 2.700 | 6,520,289 |
| 2026-04-23 | 3.200 | 3.500 | 2.710 | 2.850 | 2.850 | 3,615,066 |
| 2026-04-22 | 3.350 | 3.440 | 2.980 | 2.980 | 2.980 | 1,491,251 |
| 2026-04-21 | 3.010 | 3.440 | 3.010 | 3.205 | 3.205 | 864,656 |
| 2026-04-20 | 3.500 | 3.525 | 3.000 | 3.230 | 3.230 | 3,751,015 |
| 2026-04-17 | 3.480 | 3.500 | 2.910 | 3.200 | 3.200 | 3,167,876 |
| 2026-04-16 | 3.000 | 3.500 | 2.830 | 3.305 | 3.305 | 4,980,047 |
| 2026-04-15 | 3.180 | 3.400 | 2.820 | 3.200 | 3.200 | 1,957,335 |
| 2026-04-14 | 3.200 | 3.450 | 2.850 | 2.850 | 2.850 | 10,118,548 |
| 2026-04-13 | 3.100 | 3.450 | 3.000 | 3.200 | 3.200 | 9,088,402 |
| 2026-04-10 | 2.650 | 3.300 | 2.650 | 3.200 | 3.200 | 9,507,752 |
| 2026-04-09 | 2.710 | 3.140 | 2.710 | 3.070 | 3.070 | 2,448,026 |
| 2026-04-08 | 2.700 | 3.140 | 2.700 | 2.990 | 2.990 | 4,349,311 |
| 2026-04-07 | 2.400 | 3.000 | 2.400 | 2.700 | 2.700 | 16,662,253 |
| 2026-04-02 | 2.470 | 2.700 | 2.300 | 2.550 | 2.550 | 3,358,976 |
| 2026-04-01 | 2.400 | 2.800 | 2.010 | 2.800 | 2.800 | 4,487,535 |
| 2026-03-31 | 2.200 | 2.400 | 2.030 | 2.220 | 2.220 | 6,446,711 |
| 2026-03-30 | 2.110 | 2.500 | 2.000 | 2.250 | 2.250 | 5,908,432 |
| 2026-03-27 | 2.700 | 2.800 | 2.125 | 2.350 | 2.350 | 14,145,736 |
| 2026-03-26 | 2.260 | 2.600 | 1.950 | 2.590 | 2.590 | 21,124,492 |
| 2026-03-25 | 2.000 | 2.160 | 1.850 | 2.160 | 2.160 | 5,047,454 |
| 2026-03-24 | 2.200 | 2.200 | 1.850 | 2.000 | 2.000 | 8,922,200 |
| 2026-03-23 | 1.540 | 2.000 | 1.500 | 1.950 | 1.950 | 29,742,777 |
| 2026-03-20 | 1.600 | 1.700 | 1.500 | 1.500 | 1.500 | 9,783,102 |
| 2026-03-19 | 1.650 | 1.716 | 1.600 | 1.663 | 1.663 | 2,894,354 |
| 2026-03-18 | 1.700 | 1.755 | 1.660 | 1.670 | 1.670 | 1,684,375 |
| 2026-03-17 | 1.850 | 2.080 | 1.570 | 1.680 | 1.680 | 20,395,368 |
| 2026-03-16 | 1.950 | 2.000 | 1.810 | 1.855 | 1.855 | 11,136,706 |
| 2026-03-13 | 2.150 | 2.150 | 1.950 | 1.980 | 1.980 | 2,793,501 |
| 2026-03-12 | 1.960 | 2.120 | 1.906 | 2.120 | 2.120 | 3,569,595 |
| 2026-03-11 | 1.880 | 1.960 | 1.880 | 1.923 | 1.923 | 836,237 |
| 2026-03-10 | 1.900 | 1.960 | 1.900 | 1.930 | 1.930 | 721,352 |
| 2026-03-09 | 1.950 | 2.045 | 1.830 | 1.925 | 1.925 | 3,402,861 |
| 2026-03-06 | 2.000 | 2.000 | 1.946 | 1.978 | 1.978 | 3,485,216 |
| 2026-03-05 | 1.950 | 1.955 | 1.900 | 1.945 | 1.945 | 2,354,455 |
| 2026-03-04 | 1.885 | 1.900 | 1.852 | 1.895 | 1.895 | 1,006,617 |
| 2026-03-03 | 1.900 | 1.914 | 1.840 | 1.893 | 1.893 | 6,279,739 |
| 2026-03-02 | 2.200 | 2.200 | 1.950 | 1.975 | 1.975 | 4,221,368 |
| 2026-02-27 | 2.180 | 2.290 | 2.050 | 2.200 | 2.200 | 1,524,179 |
| 2026-02-26 | 2.090 | 2.240 | 1.950 | 2.100 | 2.100 | 2,297,996 |
| 2026-02-25 | 1.905 | 2.060 | 1.900 | 2.005 | 2.005 | 996,677 |
| 2026-02-24 | 1.950 | 2.060 | 1.905 | 1.978 | 1.978 | 874,712 |
| 2026-02-23 | 1.955 | 2.000 | 1.938 | 1.975 | 1.975 | 1,343,928 |
| 2026-02-20 | 1.990 | 2.060 | 1.900 | 1.975 | 1.975 | 2,270,970 |
| 2026-02-19 | 1.850 | 1.985 | 1.797 | 1.945 | 1.945 | 1,301,454 |
| 2026-02-18 | 1.850 | 1.930 | 1.760 | 1.760 | 1.760 | 2,904,561 |
| 2026-02-17 | 1.860 | 1.900 | 1.750 | 1.838 | 1.838 | 4,960,844 |
| 2026-02-16 | 1.950 | 1.985 | 1.850 | 1.850 | 1.850 | 1,974,900 |
| 2026-02-13 | 1.900 | 1.950 | 1.850 | 1.875 | 1.875 | 4,575,561 |
| 2026-02-12 | 2.000 | 2.000 | 1.870 | 1.915 | 1.915 | 6,415,256 |
| 2026-02-11 | 2.000 | 2.060 | 1.950 | 1.990 | 1.990 | 4,390,595 |
| 2026-02-10 | 2.080 | 2.140 | 1.950 | 1.950 | 1.950 | 2,330,085 |
| 2026-02-09 | 2.060 | 2.100 | 2.000 | 2.080 | 2.080 | 1,167,691 |
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.