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
20th May 2026 (Wed) 17.88193 17.88193 17.88193 17.88193 0
19th May 2026 (Tue) 17.88193 17.88193 17.88193 17.88193 0
18th May 2026 (Mon) 17.88193 17.88193 17.88193 17.88193 69
15th May 2026 (Fri) 19.7072 19.7072 19.7072 19.7072 0
14th May 2026 (Thu) 19.87016 19.87016 19.87016 19.87016 49
13th May 2026 (Wed) 21.24567 21.24567 21.24567 21.24567 118
12th May 2026 (Tue) 18.69177 18.69177 18.69177 18.69177 0
11th May 2026 (Mon) 18.69177 18.69177 18.69177 18.69177 0
8th May 2026 (Fri) 18.69177 18.69177 18.69177 18.69177 0
7th May 2026 (Thu) 18.69177 18.69177 18.69177 18.69177 0
6th May 2026 (Wed) 18.69177 18.69177 18.69177 18.69177 0
5th May 2026 (Tue) 18.69177 18.69177 18.69177 18.69177 0
4th May 2026 (Mon) 16.10055 16.10055 16.10055 16.10055 0
1st May 2026 (Fri) 16.10055 16.10055 16.10055 16.10055 58
30th Apr 2026 (Thu) 14.60773 14.60773 14.60773 14.60773 49
29th Apr 2026 (Wed) 13.62689 13.62689 13.62689 13.62689 0
28th Apr 2026 (Tue) 15.41789 15.41789 15.41789 15.41789 175
27th Apr 2026 (Mon) 16.52036 16.52036 16.52036 16.52036 313
24th Apr 2026 (Fri) 11.13255 11.13255 11.13255 11.13255 0
23rd Apr 2026 (Thu) 11.13255 11.13255 11.13255 11.13255 0
22nd Apr 2026 (Wed) 11.13255 11.13255 11.13255 11.13255 0
21st Apr 2026 (Tue) 11.13255 11.13255 11.13255 11.13255 0
20th Apr 2026 (Mon) 11.13255 11.13255 11.13255 11.13255 0
17th Apr 2026 (Fri) 11.13255 11.13255 11.13255 11.13255 0
16th Apr 2026 (Thu) 11.13255 11.13255 11.13255 11.13255 0
15th Apr 2026 (Wed) 11.13255 11.13255 11.13255 11.13255 0
14th Apr 2026 (Tue) 11.13255 11.13255 11.13255 11.13255 0
13th Apr 2026 (Mon) 11.13255 11.13255 11.13255 11.13255 19
10th Apr 2026 (Fri) 11.34757 11.34757 11.34757 11.34757 661
9th Apr 2026 (Thu) 10.20416 10.20416 10.20416 10.20416 0
8th Apr 2026 (Wed) 10.20416 10.20416 10.20416 10.20416 0
7th Apr 2026 (Tue) 10.20416 10.20416 10.20416 10.20416 0
6th Apr 2026 (Mon) 10.01371 10.01371 10.01371 10.01371 0
3rd Apr 2026 (Fri) 10.01371 10.01371 10.01371 10.01371 0
2nd Apr 2026 (Thu) 10.01371 10.01371 10.01371 10.01371 0
1st Apr 2026 (Wed) 9.195343 9.195343 9.195343 9.195343 0
31st Mar 2026 (Tue) 9.195343 9.195343 9.195343 9.195343 0
30th Mar 2026 (Mon) 9.195343 9.195343 9.195343 9.195343 154
27th Mar 2026 (Fri) 8.737619 8.737619 8.737619 8.737619 0
26th Mar 2026 (Thu) 8.737619 8.737619 8.737619 8.737619 0
25th Mar 2026 (Wed) 8.737619 8.737619 8.737619 8.737619 0
24th Mar 2026 (Tue) 8.737619 8.737619 8.737619 8.737619 0
23rd Mar 2026 (Mon) 8.737619 8.737619 8.737619 8.737619 0
FTSE 100 Latest
Value10,443.47
Change11.13