Quadrise Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.000	2.100	1.928	2.075	2.075	7,397,307
2026-02-05	2.010	2.140	2.000	2.000	2.000	1,833,478
2026-02-04	2.040	2.170	2.000	2.080	2.080	2,444,234
2026-02-03	2.150	2.150	2.020	2.100	2.100	3,613,288
2026-02-02	2.140	2.220	2.140	2.185	2.185	587,951
2026-01-30	2.050	2.220	2.024	2.180	2.180	1,853,423
2026-01-29	2.200	2.490	2.090	2.180	2.180	4,783,840
2026-01-28	2.490	2.490	2.200	2.360	2.360	1,467,512
2026-01-27	2.210	2.490	2.210	2.350	2.350	4,435,643
2026-01-26	2.690	2.690	2.200	2.310	2.310	10,151,746
2026-01-23	2.500	2.890	2.320	2.405	2.405	2,312,161
2026-01-22	2.720	2.720	2.300	2.600	2.600	3,412,585
2026-01-21	2.520	3.190	2.320	2.430	2.430	6,870,975
2026-01-20	2.570	3.190	2.500	2.835	2.835	2,575,626
2026-01-19	2.680	3.190	2.600	2.885	2.885	2,248,273
2026-01-16	2.680	3.190	2.680	2.945	2.945	1,072,706
2026-01-15	2.750	3.190	2.620	2.730	2.730	1,429,596
2026-01-14	2.750	3.190	2.750	2.970	2.970	318,557
2026-01-13	3.190	3.190	2.720	2.970	2.970	955,484
2026-01-12	2.750	3.190	2.650	2.700	2.700	2,382,790
2026-01-09	3.030	3.030	2.555	2.800	2.800	1,460,583
2026-01-08	2.560	2.830	2.520	2.550	2.550	1,129,743
2026-01-07	2.590	2.800	2.523	2.530	2.530	2,650,582
2026-01-06	2.620	2.990	2.620	2.805	2.805	1,294,198
2026-01-05	2.800	2.990	2.626	2.980	2.980	1,274,843
2026-01-02	2.650	2.970	2.650	2.725	2.725	728,212
2025-12-31	2.640	2.910	2.597	2.640	2.640	513,961
2025-12-30	2.620	2.890	2.530	2.600	2.600	5,448,996
2025-12-29	2.560	3.020	2.525	2.580	2.580	3,031,852
2025-12-24	3.050	3.050	2.650	2.700	2.700	2,734,205
2025-12-23	2.700	2.720	2.540	2.720	2.720	6,794,948
2025-12-22	2.790	3.190	2.620	2.620	2.620	6,010,397
2025-12-19	2.980	3.160	2.650	3.160	3.160	1,021,712
2025-12-18	2.990	2.990	2.640	2.815	2.815	770,073
2025-12-17	2.960	2.990	2.640	2.960	2.960	786,467
2025-12-16	2.650	3.000	2.650	2.820	2.820	1,771,455
2025-12-15	3.000	3.000	2.650	2.830	2.830	2,830,338
2025-12-12	2.770	3.000	2.640	3.000	3.000	3,006,418
2025-12-11	2.830	3.190	2.755	2.890	2.890	2,853,873
2025-12-10	3.190	3.200	2.900	2.995	2.995	576,944
2025-12-09	2.900	3.190	2.830	3.000	3.000	3,369,330
2025-12-08	3.000	3.190	2.700	2.950	2.950	4,136,981
2025-12-05	3.000	3.050	2.670	2.920	2.920	2,399,651
2025-12-04	2.990	2.990	2.850	2.900	2.900	1,791,529
2025-12-03	2.970	3.000	2.750	2.810	2.810	2,001,718
2025-12-02	2.990	2.990	2.740	2.780	2.780	1,177,843
2025-12-01	2.850	2.990	2.650	2.740	2.740	2,521,596
2025-11-28	2.510	2.900	2.341	2.700	2.700	16,299,381
2025-11-27	2.850	3.000	2.610	3.000	3.000	1,552,501
2025-11-26	2.850	3.300	2.700	2.700	2.700	797,732
2025-11-25	2.640	2.990	2.579	2.860	2.860	2,887,702
2025-11-24	2.820	3.290	2.700	2.700	2.700	806,647
2025-11-21	2.580	3.000	2.570	2.890	2.890	1,453,017
2025-11-20	2.900	2.900	2.780	2.900	2.900	634,031
2025-11-19	2.980	2.980	2.640	2.915	2.915	1,053,219
2025-11-18	2.750	2.980	2.575	2.680	2.680	8,106,776
2025-11-17	2.870	3.300	2.810	2.900	2.900	1,489,811
2025-11-14	2.970	3.230	2.760	2.985	2.985	8,950,242
2025-11-13	2.910	2.970	2.900	2.970	2.970	1,459,736
2025-11-12	2.900	3.150	2.900	2.970	2.970	2,050,794

← NewerPage 4 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.