Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quicklogic Ord (0A4Q) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 10.92301 10.92301 10.92301 10.92301 359
25th Sep 2026 (Fri) 10.75383 10.75383 10.75383 10.75383 0
24th Sep 2026 (Thu) 10.75383 10.75383 10.75383 10.75383 0
23rd Sep 2026 (Wed) 10.75383 10.75383 10.75383 10.75383 0
22nd Sep 2026 (Tue) 10.75383 10.75383 10.75383 10.75383 0
21st Sep 2026 (Mon) 10.75383 10.75383 10.75383 10.75383 0
18th Sep 2026 (Fri) 10.75383 10.75383 10.75383 10.75383 994
17th Sep 2026 (Thu) 11.09411 11.09411 11.09411 11.09411 0
16th Sep 2026 (Wed) 11.09411 11.09411 11.09411 11.09411 0
15th Sep 2026 (Tue) 11.09411 11.09411 11.09411 11.09411 0
14th Sep 2026 (Mon) 11.09411 11.09411 11.09411 11.09411 0
11th Sep 2026 (Fri) 11.09411 11.09411 11.09411 11.09411 0
10th Sep 2026 (Thu) 11.09411 11.09411 11.09411 11.09411 0
9th Sep 2026 (Wed) 11.09411 11.09411 11.09411 11.09411 0
8th Sep 2026 (Tue) 11.19696 11.19696 11.19696 11.19696 0
7th Sep 2026 (Mon) 11.19696 11.19696 11.19696 11.19696 0
4th Sep 2026 (Fri) 11.19696 11.19696 11.19696 11.19696 0
3rd Sep 2026 (Thu) 11.19696 11.19696 11.19696 11.19696 0
2nd Sep 2026 (Wed) 11.19696 11.19696 11.19696 11.19696 0
1st Sep 2026 (Tue) 11.19696 11.19696 11.19696 11.19696 0
31st Aug 2026 (Mon) 11.19696 11.19696 11.19696 11.19696 0
28th Aug 2026 (Fri) 11.19696 11.19696 11.19696 11.19696 0
27th Aug 2026 (Thu) 11.19696 11.19696 11.19696 11.19696 0
26th Aug 2026 (Wed) 11.06184 11.06184 11.06184 11.06184 0
25th Aug 2026 (Tue) 11.06184 11.06184 11.06184 11.06184 0
24th Aug 2026 (Mon) 11.79178 11.79178 11.79178 11.79178 0
21st Aug 2026 (Fri) 11.79178 11.79178 11.79178 11.79178 0
20th Aug 2026 (Thu) 11.79178 11.79178 11.79178 11.79178 0
19th Aug 2026 (Wed) 11.79178 11.79178 11.79178 11.79178 0
18th Aug 2026 (Tue) 11.79178 11.79178 11.79178 11.79178 34
17th Aug 2026 (Mon) 13.92251 13.92251 13.92251 13.92251 0
14th Aug 2026 (Fri) 13.92251 13.92251 13.92251 13.92251 0
13th Aug 2026 (Thu) 13.92251 13.92251 13.92251 13.92251 0
12th Aug 2026 (Wed) 13.92251 13.92251 13.92251 13.92251 0
11th Aug 2026 (Tue) 13.92251 13.92251 13.92251 13.92251 0
10th Aug 2026 (Mon) 14.28436 14.28436 14.28436 14.28436 0
7th Aug 2026 (Fri) 14.28436 14.28436 14.28436 14.28436 0
6th Aug 2026 (Thu) 14.28436 14.28436 14.28436 14.28436 0
5th Aug 2026 (Wed) 14.28436 14.28436 14.28436 14.28436 0
4th Aug 2026 (Tue) 14.28436 14.28436 14.28436 14.28436 338
3rd Aug 2026 (Mon) 13.82693 13.82693 13.82693 13.82693 0
31st Jul 2026 (Fri) 13.82693 13.82693 13.82693 13.82693 0
30th Jul 2026 (Thu) 13.82693 13.82693 13.82693 13.82693 0
29th Jul 2026 (Wed) 13.82693 13.82693 13.82693 13.82693 0
FTSE 100 Latest
Value10,684.88
Change-10.37