Quadrise Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.045	1.050	0.942	0.942	0.942	1,179,100
2026-10-22	0.890	1.050	0.890	0.936	0.936	320,033
2026-10-21	0.969	1.045	0.900	1.045	1.045	864,580
2026-10-20	1.045	1.050	0.872	0.918	0.918	1,667,785
2026-10-19	1.095	1.095	0.860	0.950	0.950	5,975,610
2026-10-16	0.902	1.095	0.902	1.010	1.010	2,113,365
2026-10-15	1.000	1.100	0.970	1.035	1.035	4,758,919
2026-10-14	1.025	1.045	0.963	1.025	1.025	784,461
2026-10-13	0.850	0.998	0.850	0.966	0.966	6,271,296
2026-10-12	0.920	1.045	0.854	0.934	0.934	3,383,231
2026-10-09	0.944	0.953	0.894	0.894	0.894	3,696,134
2026-10-08	0.980	1.049	0.940	0.950	0.950	3,407,560
2026-10-07	0.980	0.980	0.976	0.980	0.980	2,392,401
2026-10-06	0.990	1.000	0.970	0.978	0.978	3,268,508
2026-10-05	1.000	1.000	0.982	1.000	1.000	1,988,004
2026-10-02	0.990	1.000	0.988	1.000	1.000	991,853
2026-10-01	1.050	1.050	0.980	1.000	1.000	5,684,491
2026-09-30	1.150	1.225	1.040	1.100	1.100	6,162,267
2026-09-29	1.150	1.194	1.150	1.165	1.165	491,572
2026-09-28	1.170	1.295	1.170	1.175	1.175	722,926
2026-09-25	1.180	1.220	1.153	1.195	1.195	1,900,844
2026-09-24	1.250	1.250	1.175	1.225	1.225	2,642,557
2026-09-23	1.200	1.200	1.175	1.190	1.190	6,516,794
2026-09-22	1.270	1.300	1.131	1.185	1.185	4,758,864
2026-09-21	1.190	1.359	1.190	1.250	1.250	3,092,788
2026-09-18	1.165	1.250	1.150	1.230	1.230	15,173,802
2026-09-17	1.100	1.235	1.095	1.165	1.165	24,228,533
2026-09-16	1.080	1.080	1.020	1.070	1.070	12,446,224
2026-09-15	1.025	1.050	0.980	0.994	0.994	3,463,996
2026-09-14	1.020	1.020	0.991	1.015	1.015	1,183,387
2026-09-11	0.980	1.025	0.980	1.025	1.025	336,776
2026-09-10	1.025	1.025	0.960	1.025	1.025	1,135,858
2026-09-09	0.962	1.030	0.947	1.025	1.025	360,418
2026-09-08	1.025	1.025	0.967	1.025	1.025	2,272,876
2026-09-07	1.015	1.030	0.946	1.015	1.015	1,413,803
2026-09-04	0.950	1.025	0.932	0.970	0.970	1,374,951
2026-09-03	0.952	1.000	0.936	0.950	0.950	3,232,247
2026-09-02	0.950	1.095	0.916	0.956	0.956	3,904,853
2026-09-01	1.000	1.095	0.916	0.916	0.916	4,076,588
2026-08-28	0.940	1.000	0.914	0.998	0.998	6,361,229
2026-08-27	0.950	0.975	0.900	0.950	0.950	1,560,582
2026-08-26	0.926	1.000	0.926	0.998	0.998	270,367
2026-08-25	0.952	1.000	0.935	0.950	0.950	1,724,977
2026-08-24	0.960	1.100	0.950	0.996	0.996	3,019,751
2026-08-21	0.960	1.000	0.941	0.960	0.960	3,215,798
2026-08-20	0.970	1.000	0.970	1.000	1.000	348,916
2026-08-19	0.982	1.050	0.900	0.960	0.960	9,612,890
2026-08-18	1.000	1.045	0.990	1.020	1.020	4,760,248
2026-08-17	1.005	1.050	1.005	1.005	1.005	1,332,777
2026-08-14	1.095	1.095	1.011	1.095	1.095	677,449
2026-08-13	1.005	1.095	1.000	1.095	1.095	951,667
2026-08-12	1.095	1.095	1.000	1.040	1.040	1,982,501
2026-08-11	1.050	1.100	1.030	1.055	1.055	2,415,489
2026-08-10	1.100	1.100	1.040	1.075	1.075	761,249
2026-08-07	1.065	1.095	1.000	1.050	1.050	6,832,877
2026-08-06	1.005	1.085	1.000	1.000	1.000	1,129,044
2026-08-05	1.015	1.095	1.005	1.005	1.005	2,355,177
2026-08-04	1.005	1.150	1.005	1.005	1.005	3,928,986
2026-08-03	1.150	1.150	1.000	1.000	1.000	954,216
2026-07-31	0.990	1.088	0.990	0.990	0.990	651,532

Page 1 of 22 · 1,269 trading daysOlder →

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.