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	1.95p on 20-02-2026 at 19:40:08
Change	0.03p 1.54%
Buy	2.00p
Sell	1.95p

Last Trade:	Sell 1.00 at 1.95p
Day's Volume:	2,270,968
Last Close:	1.975p
Open:	1.99p
ISIN:	GB00B11DDB67

Day's Range	1.91p - 2.00p
52wk Range:	1.75p - 5.00p
Market Capitalisation:	£39.12m
VWAP:	1.987188p
Shares in Issue:	2.01b

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Quadrise (QED) Latest Trades
Sell*	1	1.95p	Automatic Execution	16:29:55 - 20-Feb-26
Sell*	79,449	1.95p	Automatic Execution	16:29:18 - 20-Feb-26
Buy*	4,104	2.00p	Automatic Execution	15:58:13 - 20-Feb-26
Buy*	48,896	2.00p	Automatic Execution	15:54:03 - 20-Feb-26
Buy*	162	2.00p	SI Trade	15:52:40 - 20-Feb-26
Buy*	4,100	2.00p	Automatic Execution	15:52:40 - 20-Feb-26
Sell*	7,004	2.00p	Automatic Execution	14:40:40 - 20-Feb-26
Sell*	60,000	2.00p	Automatic Execution	14:40:40 - 20-Feb-26
Sell*	60,000	2.00p	Automatic Execution	14:40:40 - 20-Feb-26
Sell*	60,000	2.00p	Automatic Execution	14:40:40 - 20-Feb-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	1.99	2.00	1.91	1.975	2,270,968
19th Feb 2026 (Thu)	1.85	1.90	1.85	1.945	1,301,452
18th Feb 2026 (Wed)	1.85	1.90	1.76	1.76	2,904,558
17th Feb 2026 (Tue)	1.86	1.86	1.75	1.8375	4,960,843
16th Feb 2026 (Mon)	1.95	1.95	1.85	1.85	1,974,899
13th Feb 2026 (Fri)	1.90	1.95	1.85	1.875	4,575,557
12th Feb 2026 (Thu)	2.00	2.00	1.92	1.915	6,415,252
11th Feb 2026 (Wed)	2.00	2.00	2.00	1.99	4,390,590
10th Feb 2026 (Tue)	2.08	2.14	1.95	1.95	2,330,081
9th Feb 2026 (Mon)	2.06	2.10	2.05	2.08	1,167,687
6th Feb 2026 (Fri)	2.00	2.09	1.95	2.075	7,397,300
5th Feb 2026 (Thu)	2.01	2.01	2.00	2.00	1,833,477
4th Feb 2026 (Wed)	2.04	2.04	2.00	2.08	2,444,232
3rd Feb 2026 (Tue)	2.15	2.15	2.02	2.10	3,613,283
2nd Feb 2026 (Mon)	2.14	2.14	2.14	2.185	587,951
30th Jan 2026 (Fri)	2.05	2.05	2.05	2.18	1,853,423
29th Jan 2026 (Thu)	2.20	2.22	2.10	2.18	4,783,835
28th Jan 2026 (Wed)	2.49	2.49	2.23	2.36	1,467,505
27th Jan 2026 (Tue)	2.21	2.25	2.21	2.35	4,435,641
26th Jan 2026 (Mon)	2.69	2.69	2.20	2.31	10,151,740
23rd Jan 2026 (Fri)	2.50	2.50	2.37	2.405	2,312,158
22nd Jan 2026 (Thu)	2.72	2.72	2.56	2.60	3,412,580
21st Jan 2026 (Wed)	2.52	2.52	2.32	2.43	6,870,971

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
3rd Feb 2026 7:00 am	RNS-R	Publication of 2025 Sustainability Report
12th Jan 2026 7:00 am	RNS	Extension of Exclusive Agreement with Nouryon
9th Jan 2026 7:00 am	RNS	Director/PDMR Shareholding and Directorate Change
4th Dec 2025 12:17 pm	RNS	Director/PDMR Shareholding
28th Nov 2025 2:55 pm	RNS	Result of AGM
28th Nov 2025 7:00 am	RNS	AGM Statement
7th Nov 2025 3:01 pm	RNS	Director/PDMR Shareholding
6th Nov 2025 1:46 pm	RNS	Director/PDMR Shareholding
28th Oct 2025 5:23 pm	RNS	Posting of Annual Report and Notice of AGM
27th Oct 2025 7:00 am	RNS	Issue of Options and Director Dealing

See more Quadrise regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85