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	1.05p on 07-08-2026 at 18:35:08
Change	0.05p 5%
Buy	1.08p
Sell	1.04p

Last Trade:	Buy 45,692.00 at 1.05p
Day's Volume:	6,832,875
Last Close:	1.05p
Open:	1.065p
ISIN:	GB00B11DDB67

Day's Range	1.04p - 1.07p
52wk Range:	0.91p - 4.65p
Market Capitalisation:	£22.75m
VWAP:	1.022183p
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*	45,692	1.05p	Automatic Execution	16:35:15 - 07-Aug-26
Sell*	4,308	1.05p	Uncrossing Trade	16:35:09 - 07-Aug-26
Sell*	202	1.04p	Automatic Execution	16:29:49 - 07-Aug-26
Buy*	3,703	1.08p	SI Trade	16:11:06 - 07-Aug-26
Buy*	50,000	1.0678p	Ordinary	15:49:36 - 07-Aug-26
Buy*	8,674	1.0727p	Ordinary	15:25:07 - 07-Aug-26
Buy*	2,637	1.095p	SI Trade	15:24:55 - 07-Aug-26
Buy*	4,608	1.085p	Ordinary	14:14:18 - 07-Aug-26
Buy*	25,000	1.075p	Ordinary	13:54:49 - 07-Aug-26
Buy*	2,137	1.0783p	Ordinary	13:54:19 - 07-Aug-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Aug 2026 (Thu)	1.005	1.005	1.00	1.00	1,129,040
5th Aug 2026 (Wed)	1.015	1.015	1.005	1.005	2,355,165
4th Aug 2026 (Tue)	1.005	1.005	1.005	1.005	3,928,986
3rd Aug 2026 (Mon)	1.15	1.15	1.00	1.00	954,216
31st Jul 2026 (Fri)	0.99	0.99	0.99	0.99	651,529
30th Jul 2026 (Thu)	1.02	1.02	0.98	0.99	1,764,830
29th Jul 2026 (Wed)	1.02	1.02	1.015	1.015	3,471,330
28th Jul 2026 (Tue)	1.005	1.005	1.005	1.005	591,170
27th Jul 2026 (Mon)	1.05	1.05	1.005	1.005	471,526
24th Jul 2026 (Fri)	1.05	1.05	1.00	1.00	2,645,761
23rd Jul 2026 (Thu)	1.025	1.045	1.02	1.0325	1,260,020
22nd Jul 2026 (Wed)	1.00	1.00	1.00	1.0275	4,634,033
21st Jul 2026 (Tue)	1.05	1.055	1.045	1.0375	4,423,534
20th Jul 2026 (Mon)	1.095	1.095	1.075	1.0725	1,814,266
17th Jul 2026 (Fri)	1.045	1.06	1.045	1.06	886,484
16th Jul 2026 (Thu)	1.10	1.10	1.045	1.045	5,123,826
15th Jul 2026 (Wed)	1.10	1.10	1.08	1.085	2,997,899
14th Jul 2026 (Tue)	1.00	1.07	1.00	1.07	4,714,473
13th Jul 2026 (Mon)	1.00	1.05	0.952	0.99	14,228,748
10th Jul 2026 (Fri)	1.05	1.05	0.982	1.00	16,141,100
9th Jul 2026 (Thu)	1.04	1.05	0.984	0.99	12,426,405
8th Jul 2026 (Wed)	1.00	1.04	0.91	1.015	74,139,658
7th Jul 2026 (Tue)	1.50	1.50	1.37	1.37	5,004,470

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
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
8th Jul 2026 7:05 am	RNS	Retail Offer to raise up to £1.2 million
8th Jul 2026 7:00 am	RNS	Results of Placing and Subscription
7th Jul 2026 4:40 pm	RNS	Proposed Placing, Subscription and Retail Offer
12th Jun 2026 7:00 am	RNS	Valkor update
15th Apr 2026 7:00 am	RNS	Directorate change

See more Quadrise regulatory news

FTSE 100 Latest

Value10,901.09

Change33.20