Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Quadrise (QED) Share Price

Intraday
Historical

Price	1.59p on 02-11-2026 at 14:35:12
Change	0.14p 9.66%
Buy	1.63p
Sell	1.45p

Last Trade:	Buy 5,229.00 at 1.558p
Day's Volume:	14,904,390
Last Close:	1.45p
Open:	1.25p
ISIN:	GB00B11DDB67

Day's Range	1.25p - 1.70p
52wk Range:	0.85p - 3.50p
Market Capitalisation:	£34.45m
VWAP:	1.592214p
Shares in Issue:	2.17b

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Quadrise (QED) Latest Trades
Buy*	5,229	1.558p	Ordinary	14:07:19 - 02-Nov-26
Unknown*	2,194	1.63p	OTC Trade	13:54:24 - 02-Nov-26
Sell*	206,030	1.59p	Automatic Execution	13:54:24 - 02-Nov-26
Sell*	31,501	1.59p	Ordinary	13:53:55 - 02-Nov-26
Buy*	826	1.63p	SI Trade	13:45:32 - 02-Nov-26
Sell*	3,499	1.59p	Ordinary	13:36:02 - 02-Nov-26
Buy*	2,166	1.63p	SI Trade	13:35:46 - 02-Nov-26
Sell*	13,968	1.59p	Automatic Execution	13:35:46 - 02-Nov-26
Buy*	100,000	1.558p	Ordinary	13:34:00 - 02-Nov-26
Buy*	10,000	1.6264p	Ordinary	13:29:36 - 02-Nov-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Nov 2026 (Mon)	1.25	1.70	1.25	1.45	14,904,390
30th Oct 2026 (Fri)	1.195	1.50	1.195	1.45	14,354,933
29th Oct 2026 (Thu)	1.15	1.15	1.08	1.08	2,412,226
28th Oct 2026 (Wed)	1.00	1.145	1.00	1.145	7,249,878
27th Oct 2026 (Tue)	0.852	1.00	0.852	0.998	4,658,701
26th Oct 2026 (Mon)	1.00	1.00	0.998	0.998	3,597,309
23rd Oct 2026 (Fri)	0.942	0.942	0.942	0.942	1,179,097
22nd Oct 2026 (Thu)	0.89	0.936	0.89	0.936	320,031
21st Oct 2026 (Wed)	1.045	1.045	1.045	1.045	864,579
20th Oct 2026 (Tue)	0.872	0.918	0.872	0.918	1,667,781
19th Oct 2026 (Mon)	0.90	0.95	0.874	0.95	5,975,604
16th Oct 2026 (Fri)	0.95	1.01	0.95	1.01	2,113,362
15th Oct 2026 (Thu)	1.00	1.035	0.97	1.035	4,758,917
14th Oct 2026 (Wed)	1.025	1.025	1.025	1.025	784,461
13th Oct 2026 (Tue)	0.85	0.966	0.85	0.966	6,271,292
12th Oct 2026 (Mon)	0.92	0.934	0.87	0.934	3,383,225
9th Oct 2026 (Fri)	0.944	0.944	0.894	0.894	3,696,130
8th Oct 2026 (Thu)	0.98	0.98	0.94	0.95	3,407,560
7th Oct 2026 (Wed)	0.98	0.98	0.976	0.98	2,392,397
6th Oct 2026 (Tue)	0.99	1.00	0.978	0.978	3,268,506
5th Oct 2026 (Mon)	1.00	1.00	0.996	1.00	1,988,004
2nd Oct 2026 (Fri)	0.99	1.00	0.99	1.00	991,853

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
30th Oct 2026 4:41 pm	RNS	Posting of Annual Report and Financial Statements
26th Oct 2026 7:00 am	RNS	Final Results, Notice of AGM, Strategic Review
15th Oct 2026 7:00 am	RNS	Valkor update
22nd Sep 2026 7:00 am	RNS	Issue of Share Options and Director/PDMR Dealing
16th Sep 2026 7:00 am	RNS	Valkor update
6th Aug 2026 7:00 am	RNS	Notice of Full Year Results
31st Jul 2026 7:00 am	RNS	Addendum to Morocco Representation Agreement
30th Jul 2026 7:00 am	RNS	Amended JDA with Licella Holdings
13th Jul 2026 4:03 pm	RNS	Result of Retail Offer
10th Jul 2026 5:46 pm	RNS-R	Investor Meet Company presentation

See more Quadrise regulatory news

FTSE 100 Latest

Value10,731.43

Change1.65