Quadrise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.000 | 3.100 | 2.560 | 3.000 | 3.000 | 15,003,537 |
| 2025-08-15 | 3.170 | 3.500 | 3.010 | 3.200 | 3.200 | 6,309,596 |
| 2025-08-14 | 3.300 | 3.500 | 3.010 | 3.100 | 3.100 | 2,983,108 |
| 2025-08-13 | 3.210 | 3.300 | 3.000 | 3.000 | 3.000 | 2,480,116 |
| 2025-08-12 | 3.100 | 3.490 | 2.910 | 3.140 | 3.140 | 5,555,349 |
| 2025-08-11 | 2.900 | 3.490 | 2.856 | 2.900 | 2.900 | 6,820,846 |
| 2025-08-08 | 3.420 | 3.870 | 2.733 | 3.000 | 3.000 | 5,212,274 |
| 2025-08-07 | 3.160 | 3.570 | 3.128 | 3.570 | 3.570 | 1,887,128 |
| 2025-08-06 | 3.210 | 3.700 | 3.180 | 3.350 | 3.350 | 1,433,530 |
| 2025-08-05 | 3.390 | 3.990 | 3.112 | 3.200 | 3.200 | 5,857,411 |
| 2025-08-04 | 3.410 | 3.990 | 3.100 | 3.500 | 3.500 | 2,841,353 |
| 2025-08-01 | 3.490 | 3.990 | 3.380 | 3.380 | 3.380 | 2,287,102 |
| 2025-07-31 | 3.420 | 4.000 | 3.419 | 3.490 | 3.490 | 1,416,978 |
| 2025-07-30 | 3.610 | 3.990 | 3.410 | 3.740 | 3.740 | 1,715,880 |
| 2025-07-29 | 3.610 | 3.990 | 3.560 | 3.800 | 3.800 | 846,935 |
| 2025-07-28 | 4.000 | 4.000 | 3.500 | 3.780 | 3.780 | 2,193,602 |
| 2025-07-25 | 3.450 | 3.725 | 3.450 | 3.725 | 3.725 | 1,522,601 |
| 2025-07-24 | 3.510 | 3.990 | 3.460 | 3.760 | 3.760 | 1,534,662 |
| 2025-07-23 | 3.520 | 4.000 | 3.450 | 3.520 | 3.520 | 2,313,976 |
| 2025-07-22 | 3.500 | 3.990 | 3.350 | 3.500 | 3.500 | 2,019,557 |
| 2025-07-21 | 3.720 | 4.190 | 3.200 | 3.740 | 3.740 | 3,955,788 |
| 2025-07-18 | 3.630 | 4.200 | 3.600 | 4.200 | 4.200 | 1,079,644 |
| 2025-07-17 | 3.610 | 4.230 | 3.580 | 3.800 | 3.800 | 1,511,204 |
| 2025-07-16 | 3.820 | 4.460 | 3.637 | 3.810 | 3.810 | 308,016 |
| 2025-07-15 | 3.600 | 4.460 | 3.580 | 3.820 | 3.820 | 1,828,352 |
| 2025-07-14 | 3.990 | 4.000 | 3.550 | 3.580 | 3.580 | 2,315,875 |
| 2025-07-11 | 3.650 | 4.000 | 3.600 | 3.840 | 3.840 | 4,607,701 |
| 2025-07-10 | 3.620 | 4.460 | 3.620 | 3.650 | 3.650 | 2,262,392 |
| 2025-07-09 | 3.730 | 4.490 | 3.610 | 3.610 | 3.610 | 2,495,129 |
| 2025-07-08 | 3.700 | 4.500 | 3.700 | 3.740 | 3.740 | 4,693,498 |
| 2025-07-07 | 3.910 | 4.500 | 3.710 | 3.875 | 3.875 | 4,904,796 |
| 2025-07-04 | 4.020 | 4.500 | 3.900 | 4.000 | 4.000 | 7,223,706 |
| 2025-07-03 | 4.030 | 4.590 | 4.020 | 4.020 | 4.020 | 998,878 |
| 2025-07-02 | 4.120 | 4.600 | 3.999 | 4.040 | 4.040 | 3,873,380 |
| 2025-07-01 | 4.600 | 4.600 | 4.110 | 4.355 | 4.355 | 1,433,813 |
| 2025-06-30 | 4.200 | 4.590 | 4.000 | 4.355 | 4.355 | 2,896,257 |
| 2025-06-27 | 4.590 | 4.590 | 4.010 | 4.300 | 4.300 | 195,590 |
| 2025-06-26 | 4.390 | 4.980 | 4.000 | 4.300 | 4.300 | 684,666 |
| 2025-06-25 | 4.000 | 4.600 | 4.000 | 4.100 | 4.100 | 2,541,433 |
| 2025-06-24 | 4.060 | 4.590 | 4.060 | 4.325 | 4.325 | 1,083,146 |
| 2025-06-23 | 4.110 | 4.590 | 4.045 | 4.050 | 4.050 | 2,486,559 |
| 2025-06-20 | 4.200 | 4.590 | 4.160 | 4.200 | 4.200 | 1,420,631 |
| 2025-06-19 | 4.250 | 4.590 | 4.110 | 4.110 | 4.110 | 1,929,028 |
| 2025-06-18 | 4.300 | 4.651 | 4.110 | 4.210 | 4.210 | 3,200,637 |
| 2025-06-17 | 4.110 | 4.814 | 4.110 | 4.110 | 4.110 | 1,104,782 |
| 2025-06-16 | 4.150 | 4.290 | 3.905 | 4.110 | 4.110 | 3,516,176 |
| 2025-06-13 | 4.210 | 4.590 | 4.100 | 4.180 | 4.180 | 1,136,638 |
| 2025-06-12 | 4.210 | 4.490 | 4.010 | 4.180 | 4.180 | 1,054,702 |
| 2025-06-11 | 4.000 | 4.490 | 4.000 | 4.150 | 4.150 | 1,528,455 |
| 2025-06-10 | 4.000 | 4.480 | 3.900 | 4.180 | 4.180 | 12,982,924 |
| 2025-06-09 | 4.380 | 4.790 | 4.280 | 4.535 | 4.535 | 1,151,792 |
| 2025-06-06 | 4.010 | 4.990 | 4.010 | 4.350 | 4.350 | 2,824,872 |
| 2025-06-05 | 4.230 | 4.700 | 4.000 | 4.315 | 4.315 | 2,110,324 |
| 2025-06-04 | 4.410 | 4.950 | 4.290 | 4.610 | 4.610 | 2,397,437 |
| 2025-06-03 | 4.390 | 4.940 | 4.000 | 4.300 | 4.300 | 1,311,420 |
| 2025-06-02 | 4.500 | 4.940 | 4.260 | 4.550 | 4.550 | 3,688,450 |
| 2025-05-30 | 4.250 | 4.990 | 4.000 | 4.250 | 4.250 | 530,015 |
| 2025-05-29 | 4.600 | 4.980 | 4.010 | 4.600 | 4.600 | 3,310,054 |
| 2025-05-28 | 4.260 | 4.990 | 3.950 | 4.555 | 4.555 | 4,695,663 |
| 2025-05-27 | 4.510 | 4.990 | 4.250 | 4.470 | 4.470 | 2,835,370 |
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.