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	1.245p on 18-09-2026 at 14:35:12
Change	0.08p 6.87%
Buy	1.25p
Sell	1.20p

Last Trade:	Sell 141,239.00 at 1.201p
Day's Volume:	13,821,213
Last Close:	1.165p
Open:	1.165p
ISIN:	GB00B11DDB67

Day's Range	1.165p - 1.25p
52wk Range:	0.90p - 4.24p
Market Capitalisation:	£26.97m
VWAP:	1.209867p
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
Sell*	141,239	1.201p	Ordinary	14:43:14 - 18-Sep-26
Buy*	591	1.245p	SI Trade	14:34:33 - 18-Sep-26
Buy*	321	1.245p	SI Trade	14:34:15 - 18-Sep-26
Buy*	4,016	1.245p	SI Trade	14:34:15 - 18-Sep-26
Buy*	4,338	1.245p	Automatic Execution	14:34:15 - 18-Sep-26
Buy*	4,016	1.245p	SI Trade	14:33:59 - 18-Sep-26
Buy*	321	1.245p	SI Trade	14:33:59 - 18-Sep-26
Buy*	4,338	1.245p	Automatic Execution	14:33:59 - 18-Sep-26
Buy*	2,731	1.245p	SI Trade	14:33:43 - 18-Sep-26
Buy*	1,606	1.245p	SI Trade	14:33:43 - 18-Sep-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2026 (Thu)	1.10	1.235	1.095	1.165	24,228,528
16th Sep 2026 (Wed)	1.08	1.08	1.02	1.07	12,446,219
15th Sep 2026 (Tue)	1.025	1.025	0.994	0.994	3,463,995
14th Sep 2026 (Mon)	1.02	1.02	1.015	1.015	1,183,387
11th Sep 2026 (Fri)	0.98	1.025	0.98	1.025	336,775
10th Sep 2026 (Thu)	1.025	1.025	0.9935	1.025	1,135,856
9th Sep 2026 (Wed)	0.962	1.025	0.962	1.025	360,418
8th Sep 2026 (Tue)	1.025	1.025	1.025	1.025	2,272,875
7th Sep 2026 (Mon)	1.015	1.015	1.015	1.015	1,413,800
4th Sep 2026 (Fri)	0.95	0.97	0.95	0.97	1,374,949
3rd Sep 2026 (Thu)	0.952	0.952	0.94	0.95	3,232,247
2nd Sep 2026 (Wed)	0.95	0.956	0.94	0.956	3,904,851
1st Sep 2026 (Tue)	1.00	1.00	0.916	0.916	4,076,582
31st Aug 2026 (Mon)	0.998	0.998	0.998	0.998	0
28th Aug 2026 (Fri)	0.94	0.998	0.914	0.998	6,361,227
27th Aug 2026 (Thu)	0.95	0.95	0.92	0.95	1,560,577
26th Aug 2026 (Wed)	0.926	0.998	0.926	0.998	270,364
25th Aug 2026 (Tue)	0.952	0.952	0.95	0.95	1,724,977
24th Aug 2026 (Mon)	0.96	0.996	0.95	0.996	3,019,750
21st Aug 2026 (Fri)	0.96	0.96	0.958	0.96	3,215,798
20th Aug 2026 (Thu)	0.97	1.00	0.97	1.00	348,915
19th Aug 2026 (Wed)	0.982	0.982	0.90	0.96	9,612,886
18th Aug 2026 (Tue)	1.00	1.02	0.998	1.02	4,760,247

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
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
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

See more Quadrise regulatory news

FTSE 100 Latest

Value10,670.77

Change-145.37