Quadrise Plc historical data

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

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

← NewerPage 3 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.