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	2.14p on 29-01-2026 at 10:00:45
Change	-0.22p -9.32%
Buy	2.14p
Sell	2.13p

Last Trade:	Buy 27,852.00 at 2.1399p
Day's Volume:	3,317,870
Last Close:	2.36p
Open:	2.20p
ISIN:	GB00B11DDB67

Day's Range	2.10p - 2.20p
52wk Range:	2.10p - 5.00p
Market Capitalisation:	£42.93m
VWAP:	2.165515p
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
Buy*	27,852	2.1399p	Ordinary	10:00:44 - 29-Jan-26
Buy*	942	2.14p	SI Trade	09:55:12 - 29-Jan-26
Buy*	12,176	2.14p	SI Trade	09:55:12 - 29-Jan-26
Sell*	10,000	2.13p	SI Trade	09:55:12 - 29-Jan-26
Buy*	992	2.14p	Automatic Execution	09:55:12 - 29-Jan-26
Buy*	18,506	2.1399p	Ordinary	09:42:04 - 29-Jan-26
Buy*	1,869	2.14p	Ordinary	09:31:05 - 29-Jan-26
Buy*	14,882	2.1399p	Ordinary	09:27:12 - 29-Jan-26
Buy*	100,000	2.139p	Ordinary	09:26:51 - 29-Jan-26
Buy*	100	2.14p	SI Trade	09:24:26 - 29-Jan-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jan 2026 (Thu)	2.20	2.20	2.10	2.36	3,317,870
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
20th Jan 2026 (Tue)	2.57	2.57	2.53	2.835	2,575,624
19th Jan 2026 (Mon)	2.68	2.68	2.60	2.885	2,248,270
16th Jan 2026 (Fri)	2.73	2.945	2.73	2.945	1,072,705
15th Jan 2026 (Thu)	2.75	2.75	2.66	2.73	1,429,593
14th Jan 2026 (Wed)	2.97	2.97	2.97	2.97	318,554
13th Jan 2026 (Tue)	2.70	2.97	2.70	2.97	955,482
12th Jan 2026 (Mon)	2.75	2.75	2.70	2.70	2,382,786
9th Jan 2026 (Fri)	2.55	2.80	2.55	2.80	1,460,581
8th Jan 2026 (Thu)	2.56	2.56	2.55	2.55	1,129,742
7th Jan 2026 (Wed)	2.59	2.59	2.53	2.53	2,650,578
6th Jan 2026 (Tue)	2.62	2.62	2.62	2.805	1,294,194
5th Jan 2026 (Mon)	2.80	2.98	2.80	2.98	1,274,841
2nd Jan 2026 (Fri)	2.65	2.65	2.65	2.725	728,209
1st Jan 2026 (Thu)	2.64	2.64	2.64	2.64	0
31st Dec 2025 (Wed)	2.64	2.64	2.64	2.64	513,961
30th Dec 2025 (Tue)	2.62	2.70	2.53	2.60	5,448,995
29th Dec 2025 (Mon)	2.56	2.60	2.56	2.58	3,031,848

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
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
13th Oct 2025 7:00 am	RNS	Issue of Share Options and Director/PDMR Dealing

See more Quadrise regulatory news

FTSE 100 Latest

Value10,195.19

Change40.76