Quadrise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.000 | 4.015 | 3.750 | 3.925 | 3.925 | 3,780,739 |
| 2025-02-24 | 4.100 | 4.190 | 3.970 | 4.020 | 4.020 | 5,170,648 |
| 2025-02-21 | 4.000 | 4.390 | 3.960 | 4.055 | 4.055 | 2,310,540 |
| 2025-02-20 | 3.810 | 4.050 | 3.750 | 4.050 | 4.050 | 4,237,474 |
| 2025-02-19 | 3.850 | 3.990 | 3.800 | 3.850 | 3.850 | 3,137,685 |
| 2025-02-18 | 3.820 | 3.990 | 3.800 | 3.840 | 3.840 | 5,466,558 |
| 2025-02-17 | 3.960 | 4.290 | 3.850 | 3.850 | 3.850 | 1,718,017 |
| 2025-02-14 | 4.090 | 4.090 | 3.900 | 3.960 | 3.960 | 2,293,569 |
| 2025-02-13 | 4.060 | 4.190 | 3.910 | 4.000 | 4.000 | 3,286,138 |
| 2025-02-12 | 4.100 | 4.150 | 4.050 | 4.100 | 4.100 | 2,330,525 |
| 2025-02-11 | 4.200 | 4.250 | 4.034 | 4.150 | 4.150 | 2,871,565 |
| 2025-02-10 | 4.170 | 4.500 | 4.000 | 4.150 | 4.150 | 2,811,735 |
| 2025-02-07 | 4.050 | 4.300 | 4.020 | 4.160 | 4.160 | 4,642,186 |
| 2025-02-06 | 4.110 | 4.220 | 4.010 | 4.170 | 4.170 | 8,168,934 |
| 2025-02-05 | 4.000 | 4.330 | 3.910 | 4.180 | 4.180 | 14,098,532 |
| 2025-02-04 | 4.200 | 4.410 | 3.940 | 4.000 | 4.000 | 12,540,907 |
| 2025-02-03 | 3.850 | 4.510 | 3.850 | 4.180 | 4.180 | 13,737,349 |
| 2025-01-31 | 4.190 | 4.500 | 3.000 | 4.270 | 4.270 | 46,753,254 |
| 2025-01-30 | 3.800 | 4.340 | 3.660 | 3.850 | 3.850 | 13,143,384 |
| 2025-01-29 | 4.300 | 4.490 | 3.900 | 3.950 | 3.950 | 9,605,859 |
| 2025-01-28 | 3.810 | 4.500 | 3.510 | 4.260 | 4.260 | 18,198,846 |
| 2025-01-27 | 4.300 | 4.990 | 3.700 | 3.980 | 3.980 | 18,918,619 |
| 2025-01-24 | 3.080 | 4.510 | 3.020 | 4.125 | 4.125 | 192,173,759 |
| 2025-01-23 | 5.980 | 6.700 | 5.760 | 5.820 | 5.820 | 2,990,169 |
| 2025-01-22 | 6.220 | 6.360 | 5.900 | 5.980 | 5.980 | 4,707,431 |
| 2025-01-21 | 6.400 | 6.400 | 6.000 | 6.240 | 6.240 | 1,379,101 |
| 2025-01-20 | 6.680 | 6.680 | 6.020 | 6.400 | 6.400 | 2,203,478 |
| 2025-01-17 | 6.700 | 6.880 | 6.400 | 6.400 | 6.400 | 4,311,876 |
| 2025-01-16 | 6.780 | 6.780 | 6.020 | 6.560 | 6.560 | 2,461,896 |
| 2025-01-15 | 7.000 | 7.500 | 6.200 | 6.340 | 6.340 | 11,937,015 |
| 2025-01-14 | 5.980 | 6.400 | 5.320 | 6.140 | 6.140 | 9,464,532 |
| 2025-01-13 | 5.320 | 6.000 | 5.320 | 5.860 | 5.860 | 3,831,488 |
| 2025-01-10 | 5.520 | 6.000 | 5.320 | 5.580 | 5.580 | 4,663,166 |
| 2025-01-09 | 5.120 | 6.000 | 5.120 | 5.600 | 5.600 | 9,375,887 |
| 2025-01-08 | 5.860 | 6.180 | 5.120 | 5.480 | 5.480 | 12,302,220 |
| 2025-01-07 | 6.000 | 6.400 | 5.720 | 6.000 | 6.000 | 17,294,996 |
| 2025-01-06 | 7.400 | 7.460 | 5.550 | 5.700 | 5.700 | 17,421,692 |
| 2025-01-03 | 7.980 | 8.000 | 6.520 | 7.180 | 7.180 | 16,778,420 |
| 2025-01-02 | 8.000 | 8.000 | 7.200 | 7.580 | 7.580 | 14,295,023 |
| 2024-12-31 | 7.260 | 7.380 | 6.780 | 7.160 | 7.160 | 10,071,419 |
| 2024-12-30 | 6.440 | 7.260 | 6.120 | 6.960 | 6.960 | 31,806,110 |
| 2024-12-27 | 5.500 | 6.180 | 5.320 | 6.100 | 6.100 | 7,058,579 |
| 2024-12-24 | 5.700 | 6.000 | 5.400 | 5.590 | 5.590 | 7,575,233 |
| 2024-12-23 | 5.800 | 5.800 | 5.020 | 5.550 | 5.550 | 6,696,540 |
| 2024-12-20 | 4.910 | 5.700 | 4.810 | 5.280 | 5.280 | 4,538,431 |
| 2024-12-19 | 5.020 | 5.800 | 4.810 | 5.100 | 5.100 | 6,471,292 |
| 2024-12-18 | 6.140 | 6.400 | 5.020 | 5.350 | 5.350 | 16,677,057 |
| 2024-12-17 | 5.000 | 6.100 | 4.310 | 5.850 | 5.850 | 28,480,640 |
| 2024-12-16 | 4.440 | 5.000 | 4.200 | 4.650 | 4.650 | 10,257,787 |
| 2024-12-13 | 4.500 | 4.500 | 3.963 | 4.040 | 4.040 | 6,370,204 |
| 2024-12-12 | 3.810 | 4.490 | 3.810 | 4.305 | 4.305 | 7,831,424 |
| 2024-12-11 | 4.300 | 4.300 | 3.810 | 3.995 | 3.995 | 4,708,354 |
| 2024-12-10 | 3.760 | 4.200 | 3.760 | 4.150 | 4.150 | 5,913,808 |
| 2024-12-09 | 4.100 | 4.500 | 3.760 | 3.925 | 3.925 | 7,476,921 |
| 2024-12-06 | 4.290 | 4.440 | 3.810 | 4.250 | 4.250 | 13,493,380 |
| 2024-12-05 | 3.760 | 4.370 | 3.510 | 4.010 | 4.010 | 20,310,135 |
| 2024-12-04 | 3.480 | 3.640 | 3.300 | 3.420 | 3.420 | 4,570,274 |
| 2024-12-03 | 3.620 | 3.800 | 3.310 | 3.560 | 3.560 | 4,738,953 |
| 2024-12-02 | 3.200 | 3.601 | 3.000 | 3.600 | 3.600 | 9,632,292 |
| 2024-11-29 | 3.150 | 3.590 | 2.910 | 3.300 | 3.300 | 13,102,296 |
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.