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	2.20p on 09-11-2026 at 19:05:11
Change	0.05p 2.33%
Buy	2.32p
Sell	2.20p

Last Trade:	Unknown 25,002.00 at 2.20p
Day's Volume:	15,952,776
Last Close:	2.20p
Open:	2.15p
ISIN:	GB00B11DDB67

Day's Range	2.15p - 2.50p
52wk Range:	0.85p - 3.50p
Market Capitalisation:	£47.66m
VWAP:	2.347185p
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
Unknown*	25,002	2.20p	OTC Trade	16:35:18 - 09-Nov-26
Sell*	28,792	2.20p	Uncrossing Trade	16:35:18 - 09-Nov-26
Sell*	42,892	2.29p	Automatic Execution	16:11:38 - 09-Nov-26
Sell*	150,000	2.30p	Automatic Execution	16:09:17 - 09-Nov-26
Sell*	150,000	2.30p	Automatic Execution	16:07:32 - 09-Nov-26
Sell*	350,000	2.30p	Ordinary	16:07:24 - 09-Nov-26
Buy*	99	2.33p	SI Trade	16:06:17 - 09-Nov-26
Sell*	14,692	2.30p	Automatic Execution	16:06:17 - 09-Nov-26
Sell*	500,000	2.3048p	Ordinary	16:06:09 - 09-Nov-26
Sell*	14,341	2.30p	Automatic Execution	15:48:05 - 09-Nov-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Nov 2026 (Mon)	2.15	2.50	2.15	2.20	15,952,776
6th Nov 2026 (Fri)	1.995	2.15	1.85	2.15	19,958,156
5th Nov 2026 (Thu)	1.79	2.04	1.79	1.95	7,212,415
4th Nov 2026 (Wed)	1.70	1.90	1.70	1.82	6,959,908
3rd Nov 2026 (Tue)	1.60	1.75	1.60	1.70	4,615,733
2nd Nov 2026 (Mon)	1.25	1.70	1.25	1.635	15,575,417
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

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
2nd Nov 2026 7:00 am	RNS	Valkor update
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

See more Quadrise regulatory news

FTSE 100 Latest

Value10,782.87

Change108.93