Quadrise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.590 | 4.990 | 4.410 | 4.750 | 4.750 | 1,428,235 |
| 2025-05-22 | 4.520 | 4.990 | 4.500 | 4.600 | 4.600 | 1,165,888 |
| 2025-05-21 | 4.600 | 4.990 | 4.400 | 4.800 | 4.800 | 2,584,172 |
| 2025-05-20 | 4.610 | 4.990 | 4.410 | 4.600 | 4.600 | 1,930,698 |
| 2025-05-19 | 4.260 | 4.990 | 4.260 | 4.580 | 4.580 | 1,431,046 |
| 2025-05-16 | 4.280 | 4.990 | 4.260 | 4.490 | 4.490 | 1,029,144 |
| 2025-05-15 | 4.410 | 5.000 | 4.410 | 4.500 | 4.500 | 1,341,770 |
| 2025-05-14 | 4.230 | 5.000 | 4.210 | 4.500 | 4.500 | 5,489,268 |
| 2025-05-13 | 4.510 | 5.000 | 4.210 | 4.660 | 4.660 | 2,714,226 |
| 2025-05-12 | 4.700 | 4.880 | 4.220 | 4.670 | 4.670 | 1,141,379 |
| 2025-05-09 | 4.730 | 4.730 | 4.510 | 4.510 | 4.510 | 1,720,880 |
| 2025-05-08 | 4.510 | 5.000 | 4.210 | 4.690 | 4.690 | 1,567,046 |
| 2025-05-07 | 4.750 | 5.000 | 4.210 | 4.700 | 4.700 | 3,128,703 |
| 2025-05-06 | 4.990 | 5.000 | 4.310 | 4.810 | 4.810 | 2,173,054 |
| 2025-05-02 | 4.600 | 4.990 | 4.600 | 4.860 | 4.860 | 2,028,640 |
| 2025-05-01 | 4.750 | 5.000 | 4.210 | 4.750 | 4.750 | 3,947,556 |
| 2025-04-30 | 4.690 | 4.990 | 4.010 | 4.390 | 4.390 | 3,752,819 |
| 2025-04-29 | 4.750 | 4.990 | 4.000 | 4.580 | 4.580 | 2,047,125 |
| 2025-04-28 | 4.510 | 5.000 | 4.010 | 4.510 | 4.510 | 3,845,142 |
| 2025-04-25 | 4.650 | 5.000 | 4.010 | 4.670 | 4.670 | 5,616,324 |
| 2025-04-24 | 4.700 | 4.700 | 4.030 | 4.455 | 4.455 | 1,040,812 |
| 2025-04-23 | 4.150 | 4.660 | 4.030 | 4.150 | 4.150 | 3,091,158 |
| 2025-04-22 | 4.380 | 4.700 | 4.020 | 4.375 | 4.375 | 4,258,568 |
| 2025-04-17 | 4.390 | 4.510 | 4.030 | 4.255 | 4.255 | 2,765,197 |
| 2025-04-16 | 4.510 | 4.510 | 4.110 | 4.310 | 4.310 | 2,849,460 |
| 2025-04-15 | 3.710 | 4.520 | 3.710 | 4.350 | 4.350 | 2,486,979 |
| 2025-04-14 | 4.150 | 4.200 | 3.710 | 4.025 | 4.025 | 3,551,804 |
| 2025-04-11 | 4.300 | 4.400 | 3.710 | 4.080 | 4.080 | 4,691,271 |
| 2025-04-10 | 4.390 | 4.550 | 3.797 | 4.400 | 4.400 | 6,120,379 |
| 2025-04-09 | 4.560 | 4.590 | 3.610 | 4.000 | 4.000 | 5,498,362 |
| 2025-04-08 | 3.910 | 4.700 | 3.900 | 4.450 | 4.450 | 8,853,921 |
| 2025-04-07 | 4.140 | 4.700 | 3.510 | 4.305 | 4.305 | 12,340,729 |
| 2025-04-04 | 4.260 | 4.800 | 3.800 | 4.250 | 4.250 | 6,591,138 |
| 2025-04-03 | 4.260 | 4.800 | 4.260 | 4.525 | 4.525 | 2,196,830 |
| 2025-04-02 | 4.850 | 4.890 | 4.410 | 4.625 | 4.625 | 2,893,615 |
| 2025-04-01 | 4.700 | 4.900 | 4.010 | 4.850 | 4.850 | 9,339,680 |
| 2025-03-31 | 4.300 | 4.790 | 3.800 | 4.305 | 4.305 | 5,854,919 |
| 2025-03-28 | 3.710 | 4.290 | 3.710 | 4.150 | 4.150 | 2,236,391 |
| 2025-03-27 | 3.930 | 4.200 | 3.710 | 3.830 | 3.830 | 2,734,475 |
| 2025-03-26 | 4.200 | 4.200 | 3.710 | 3.835 | 3.835 | 5,014,990 |
| 2025-03-25 | 3.700 | 4.050 | 3.510 | 3.880 | 3.880 | 5,979,457 |
| 2025-03-24 | 3.860 | 4.100 | 3.650 | 3.720 | 3.720 | 10,483,826 |
| 2025-03-21 | 3.870 | 3.940 | 3.680 | 3.740 | 3.740 | 7,567,211 |
| 2025-03-20 | 3.630 | 3.740 | 3.600 | 3.690 | 3.690 | 3,523,348 |
| 2025-03-19 | 3.650 | 3.730 | 3.570 | 3.640 | 3.640 | 3,181,920 |
| 2025-03-18 | 3.600 | 3.880 | 3.548 | 3.560 | 3.560 | 3,149,294 |
| 2025-03-17 | 3.600 | 3.620 | 3.500 | 3.620 | 3.620 | 5,118,289 |
| 2025-03-14 | 3.700 | 3.990 | 3.527 | 3.610 | 3.610 | 3,538,449 |
| 2025-03-13 | 3.700 | 3.990 | 3.650 | 3.670 | 3.670 | 3,193,144 |
| 2025-03-12 | 3.690 | 3.990 | 3.680 | 3.700 | 3.700 | 814,566 |
| 2025-03-11 | 3.870 | 4.100 | 3.650 | 3.700 | 3.700 | 5,095,445 |
| 2025-03-10 | 3.860 | 4.090 | 3.810 | 3.930 | 3.930 | 1,561,497 |
| 2025-03-07 | 4.090 | 4.090 | 3.800 | 3.965 | 3.965 | 1,509,269 |
| 2025-03-06 | 3.770 | 4.080 | 3.755 | 3.935 | 3.935 | 1,295,266 |
| 2025-03-05 | 3.900 | 3.980 | 3.765 | 3.770 | 3.770 | 2,171,737 |
| 2025-03-04 | 3.900 | 3.900 | 3.700 | 3.750 | 3.750 | 2,127,078 |
| 2025-03-03 | 3.880 | 4.090 | 3.850 | 3.900 | 3.900 | 2,250,238 |
| 2025-02-28 | 3.900 | 3.990 | 3.700 | 3.980 | 3.980 | 2,017,314 |
| 2025-02-27 | 3.820 | 4.060 | 3.718 | 3.860 | 3.860 | 3,789,166 |
| 2025-02-26 | 3.910 | 3.986 | 3.800 | 3.850 | 3.850 | 3,538,841 |
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.