Quadrise Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.400 | 3.400 | 2.900 | 3.080 | 3.080 | 9,577,958 |
| 2024-11-27 | 3.750 | 3.900 | 2.800 | 2.995 | 2.995 | 20,604,494 |
| 2024-11-26 | 2.800 | 4.500 | 2.800 | 3.545 | 3.545 | 93,520,171 |
| 2024-11-25 | 2.400 | 2.500 | 2.076 | 2.300 | 2.300 | 33,036,175 |
| 2024-11-22 | 1.405 | 2.100 | 1.405 | 1.953 | 1.953 | 22,401,701 |
| 2024-11-21 | 1.500 | 1.567 | 1.470 | 1.543 | 1.543 | 1,394,116 |
| 2024-11-20 | 1.750 | 1.895 | 1.470 | 1.533 | 1.533 | 4,325,605 |
| 2024-11-19 | 1.425 | 1.900 | 1.425 | 1.703 | 1.703 | 2,382,745 |
| 2024-11-18 | 1.410 | 1.620 | 1.405 | 1.580 | 1.580 | 1,295,915 |
| 2024-11-15 | 1.550 | 1.925 | 1.323 | 1.523 | 1.523 | 9,721,431 |
| 2024-11-14 | 1.505 | 1.750 | 1.505 | 1.750 | 1.750 | 720,004 |
| 2024-11-13 | 1.845 | 1.900 | 1.560 | 1.900 | 1.900 | 1,690,335 |
| 2024-11-12 | 1.560 | 1.693 | 1.525 | 1.678 | 1.678 | 1,058,793 |
| 2024-11-11 | 1.862 | 1.862 | 1.602 | 1.715 | 1.715 | 932,350 |
| 2024-11-08 | 1.530 | 2.000 | 1.510 | 1.753 | 1.753 | 595,600 |
| 2024-11-07 | 1.895 | 1.895 | 1.700 | 1.700 | 1.700 | 412,251 |
| 2024-11-06 | 1.850 | 1.900 | 1.605 | 1.743 | 1.743 | 859,560 |
| 2024-11-05 | 1.555 | 1.900 | 1.555 | 1.685 | 1.685 | 237,594 |
| 2024-11-04 | 1.895 | 1.895 | 1.560 | 1.728 | 1.728 | 612,636 |
| 2024-11-01 | 1.650 | 1.730 | 1.628 | 1.730 | 1.730 | 1,029,784 |
| 2024-10-31 | 1.895 | 1.895 | 1.645 | 1.735 | 1.735 | 170,096 |
| 2024-10-30 | 1.895 | 1.895 | 1.605 | 1.750 | 1.750 | 1,177,861 |
| 2024-10-29 | 1.510 | 1.830 | 1.510 | 1.725 | 1.725 | 5,422,611 |
| 2024-10-28 | 1.745 | 1.745 | 1.592 | 1.635 | 1.635 | 2,532,333 |
| 2024-10-25 | 1.745 | 1.745 | 1.615 | 1.650 | 1.650 | 1,250,470 |
| 2024-10-24 | 1.655 | 1.699 | 1.655 | 1.655 | 1.655 | 3,119,681 |
| 2024-10-23 | 1.655 | 1.760 | 1.655 | 1.700 | 1.700 | 867,953 |
| 2024-10-22 | 1.785 | 1.845 | 1.665 | 1.723 | 1.723 | 388,485 |
| 2024-10-21 | 1.795 | 1.895 | 1.505 | 1.763 | 1.763 | 1,028,091 |
| 2024-10-18 | 1.605 | 1.900 | 1.605 | 1.750 | 1.750 | 5,582,632 |
| 2024-10-17 | 1.800 | 1.800 | 1.640 | 1.640 | 1.640 | 603,002 |
| 2024-10-16 | 1.705 | 1.895 | 1.650 | 1.650 | 1.650 | 2,325,212 |
| 2024-10-15 | 1.840 | 1.924 | 1.738 | 1.798 | 1.798 | 6,122,076 |
| 2024-10-14 | 1.445 | 1.842 | 1.400 | 1.798 | 1.798 | 9,554,326 |
| 2024-10-11 | 1.405 | 1.545 | 1.405 | 1.478 | 1.478 | 1,591,168 |
| 2024-10-10 | 1.305 | 1.540 | 1.305 | 1.425 | 1.425 | 231,739 |
| 2024-10-09 | 1.463 | 1.495 | 1.300 | 1.415 | 1.415 | 696,543 |
| 2024-10-08 | 1.413 | 1.463 | 1.310 | 1.388 | 1.388 | 1,053,580 |
| 2024-10-07 | 1.400 | 1.457 | 1.381 | 1.400 | 1.400 | 1,377,148 |
| 2024-10-04 | 1.305 | 1.495 | 1.305 | 1.400 | 1.400 | 382,336 |
| 2024-10-03 | 1.365 | 1.465 | 1.330 | 1.400 | 1.400 | 2,329,500 |
| 2024-10-02 | 1.400 | 1.485 | 1.341 | 1.400 | 1.400 | 4,035,903 |
| 2024-10-01 | 1.395 | 1.395 | 1.300 | 1.350 | 1.350 | 10,671,075 |
| 2024-09-30 | 1.590 | 1.590 | 1.300 | 1.425 | 1.425 | 9,338,681 |
| 2024-09-27 | 1.450 | 1.590 | 1.334 | 1.448 | 1.448 | 679,472 |
| 2024-09-26 | 1.400 | 1.495 | 1.400 | 1.448 | 1.448 | 2,156,676 |
| 2024-09-25 | 1.450 | 1.540 | 1.410 | 1.458 | 1.458 | 5,705,041 |
| 2024-09-24 | 1.450 | 1.745 | 1.450 | 1.523 | 1.523 | 2,874,808 |
| 2024-09-23 | 1.730 | 1.730 | 1.455 | 1.593 | 1.593 | 480,524 |
| 2024-09-20 | 1.500 | 1.740 | 1.450 | 1.575 | 1.575 | 2,951,970 |
| 2024-09-19 | 1.455 | 1.715 | 1.455 | 1.585 | 1.585 | 1,665,739 |
| 2024-09-18 | 1.500 | 1.650 | 1.475 | 1.560 | 1.560 | 4,624,278 |
| 2024-09-17 | 1.510 | 1.745 | 1.500 | 1.548 | 1.548 | 990,562 |
| 2024-09-16 | 1.745 | 1.745 | 1.567 | 1.603 | 1.603 | 520,415 |
| 2024-09-13 | 1.740 | 1.740 | 1.530 | 1.598 | 1.598 | 1,781,728 |
| 2024-09-12 | 1.745 | 1.745 | 1.550 | 1.648 | 1.648 | 1,159,026 |
| 2024-09-11 | 1.600 | 1.745 | 1.570 | 1.653 | 1.653 | 2,151,345 |
| 2024-09-10 | 1.605 | 1.745 | 1.510 | 1.673 | 1.673 | 1,466,534 |
| 2024-09-09 | 1.700 | 1.745 | 1.592 | 1.615 | 1.615 | 2,573,301 |
| 2024-09-06 | 1.700 | 1.745 | 1.655 | 1.695 | 1.695 | 1,464,680 |
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.