Quadrise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.920 | 3.250 | 2.920 | 3.000 | 3.000 | 2,157,009 |
| 2025-11-10 | 3.250 | 3.250 | 2.930 | 2.930 | 2.930 | 536,795 |
| 2025-11-07 | 2.910 | 3.400 | 2.880 | 3.000 | 3.000 | 6,364,776 |
| 2025-11-06 | 2.900 | 3.190 | 2.800 | 3.050 | 3.050 | 7,149,846 |
| 2025-11-05 | 2.900 | 3.250 | 2.800 | 2.850 | 2.850 | 2,225,216 |
| 2025-11-04 | 2.910 | 3.000 | 2.800 | 2.800 | 2.800 | 4,995,106 |
| 2025-11-03 | 3.000 | 3.550 | 2.900 | 2.930 | 2.930 | 2,445,773 |
| 2025-10-31 | 3.038 | 3.190 | 2.949 | 3.050 | 3.050 | 1,613,548 |
| 2025-10-30 | 2.900 | 3.000 | 2.710 | 2.950 | 2.950 | 3,567,417 |
| 2025-10-29 | 3.010 | 3.375 | 2.900 | 3.000 | 3.000 | 4,030,470 |
| 2025-10-28 | 3.010 | 3.200 | 2.940 | 3.100 | 3.100 | 5,981,739 |
| 2025-10-27 | 3.150 | 3.200 | 3.100 | 3.100 | 3.100 | 4,230,635 |
| 2025-10-24 | 3.110 | 3.490 | 3.110 | 3.110 | 3.110 | 1,458,428 |
| 2025-10-23 | 3.210 | 3.650 | 3.200 | 3.210 | 3.210 | 1,192,351 |
| 2025-10-22 | 3.310 | 3.500 | 3.100 | 3.250 | 3.250 | 2,908,775 |
| 2025-10-21 | 3.310 | 3.500 | 3.300 | 3.400 | 3.400 | 1,853,007 |
| 2025-10-20 | 3.310 | 3.500 | 3.210 | 3.310 | 3.310 | 1,452,534 |
| 2025-10-17 | 3.310 | 3.800 | 3.074 | 3.210 | 3.210 | 3,596,488 |
| 2025-10-16 | 3.310 | 4.260 | 3.310 | 3.500 | 3.500 | 5,565,588 |
| 2025-10-15 | 3.500 | 3.800 | 3.410 | 3.525 | 3.525 | 2,030,568 |
| 2025-10-14 | 3.600 | 3.800 | 3.410 | 3.650 | 3.650 | 1,378,893 |
| 2025-10-13 | 3.400 | 3.799 | 3.400 | 3.400 | 3.400 | 1,314,984 |
| 2025-10-10 | 3.700 | 4.361 | 3.400 | 3.400 | 3.400 | 5,226,974 |
| 2025-10-09 | 3.650 | 4.441 | 3.510 | 3.775 | 3.775 | 1,209,274 |
| 2025-10-08 | 3.820 | 4.490 | 3.710 | 3.805 | 3.805 | 1,701,219 |
| 2025-10-07 | 4.000 | 4.000 | 3.700 | 3.890 | 3.890 | 2,044,438 |
| 2025-10-06 | 4.050 | 4.490 | 3.652 | 4.020 | 4.020 | 1,125,919 |
| 2025-10-03 | 4.000 | 4.490 | 3.800 | 4.180 | 4.180 | 1,808,469 |
| 2025-10-02 | 4.000 | 4.300 | 3.720 | 4.095 | 4.095 | 5,922,336 |
| 2025-10-01 | 3.700 | 4.290 | 3.672 | 3.800 | 3.800 | 6,685,961 |
| 2025-09-30 | 3.620 | 3.800 | 3.510 | 3.700 | 3.700 | 5,921,265 |
| 2025-09-29 | 3.710 | 4.290 | 3.500 | 3.750 | 3.750 | 4,007,893 |
| 2025-09-26 | 3.810 | 4.490 | 3.597 | 3.900 | 3.900 | 6,241,160 |
| 2025-09-25 | 4.000 | 4.200 | 3.810 | 4.040 | 4.040 | 3,196,449 |
| 2025-09-24 | 3.910 | 4.340 | 3.800 | 4.125 | 4.125 | 2,844,263 |
| 2025-09-23 | 4.200 | 4.200 | 3.810 | 4.105 | 4.105 | 3,933,599 |
| 2025-09-22 | 4.000 | 4.250 | 3.820 | 3.955 | 3.955 | 5,813,468 |
| 2025-09-19 | 4.350 | 4.770 | 4.000 | 4.350 | 4.350 | 4,812,327 |
| 2025-09-18 | 4.390 | 5.000 | 4.000 | 4.310 | 4.310 | 19,899,410 |
| 2025-09-17 | 3.520 | 4.303 | 3.300 | 4.220 | 4.220 | 12,211,534 |
| 2025-09-16 | 3.200 | 3.500 | 3.060 | 3.140 | 3.140 | 1,618,971 |
| 2025-09-15 | 3.280 | 3.790 | 3.050 | 3.220 | 3.220 | 4,899,601 |
| 2025-09-12 | 3.200 | 3.571 | 3.068 | 3.245 | 3.245 | 1,244,410 |
| 2025-09-11 | 3.220 | 3.400 | 3.064 | 3.190 | 3.190 | 1,768,974 |
| 2025-09-10 | 3.300 | 3.790 | 3.050 | 3.230 | 3.230 | 5,243,391 |
| 2025-09-09 | 3.380 | 3.453 | 3.220 | 3.300 | 3.300 | 1,708,094 |
| 2025-09-08 | 3.300 | 3.490 | 2.900 | 3.270 | 3.270 | 4,052,524 |
| 2025-09-05 | 3.300 | 3.766 | 3.200 | 3.370 | 3.370 | 911,189 |
| 2025-09-04 | 3.460 | 3.750 | 3.300 | 3.395 | 3.395 | 2,110,326 |
| 2025-09-03 | 3.310 | 3.790 | 3.223 | 3.650 | 3.650 | 6,043,716 |
| 2025-09-02 | 3.310 | 3.595 | 3.220 | 3.300 | 3.300 | 2,128,353 |
| 2025-09-01 | 3.450 | 3.700 | 3.010 | 3.405 | 3.405 | 4,530,556 |
| 2025-08-29 | 3.490 | 3.690 | 3.384 | 3.545 | 3.545 | 6,840,300 |
| 2025-08-28 | 3.340 | 3.700 | 3.310 | 3.340 | 3.340 | 684,333 |
| 2025-08-27 | 3.310 | 3.690 | 3.200 | 3.340 | 3.340 | 1,962,016 |
| 2025-08-26 | 3.420 | 3.690 | 3.020 | 3.210 | 3.210 | 2,185,602 |
| 2025-08-22 | 3.500 | 3.690 | 3.020 | 3.440 | 3.440 | 3,046,552 |
| 2025-08-21 | 3.400 | 3.690 | 3.310 | 3.450 | 3.450 | 1,401,833 |
| 2025-08-20 | 3.300 | 3.476 | 3.030 | 3.300 | 3.300 | 2,867,694 |
| 2025-08-19 | 3.040 | 3.490 | 3.000 | 3.280 | 3.280 | 6,852,610 |
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.