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	0.914p on 28-08-2026 at 14:25:12
Change	-0.036p -3.79%
Buy	0.998p
Sell	0.916p

Last Trade:	Sell 471,187.00 at 0.9284p
Day's Volume:	6,331,258
Last Close:	0.95p
Open:	0.94p
ISIN:	GB00B11DDB67

Day's Range	0.914p - 0.94p
52wk Range:	0.90p - 4.65p
Market Capitalisation:	£19.80m
VWAP:	0.929911p
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*	471,187	0.9284p	Ordinary	15:21:39 - 28-Aug-26
Sell*	100,000	0.929p	Ordinary	14:07:07 - 28-Aug-26
Sell*	250,000	0.929p	Ordinary	13:59:24 - 28-Aug-26
Buy*	10,097	0.9409p	Ordinary	13:56:54 - 28-Aug-26
Sell*	30,000	0.929p	Ordinary	13:10:24 - 28-Aug-26
Sell*	200,000	0.914p	Automatic Execution	13:05:25 - 28-Aug-26
Sell*	10,000	0.9185p	Ordinary	13:03:44 - 28-Aug-26
Buy*	1,000,000	0.926p	Ordinary	13:00:56 - 28-Aug-26
Buy*	4,375	0.928p	SI Trade	12:58:30 - 28-Aug-26
Buy*	672	0.928p	SI Trade	12:58:30 - 28-Aug-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Aug 2026 (Mon)	1.005	1.005	1.005	1.005	1,332,773
14th Aug 2026 (Fri)	1.095	1.095	1.095	1.095	677,447
13th Aug 2026 (Thu)	1.005	1.095	1.00	1.095	951,665
12th Aug 2026 (Wed)	1.095	1.095	1.00	1.04	1,982,497
11th Aug 2026 (Tue)	1.05	1.06	1.035	1.055	2,415,487
10th Aug 2026 (Mon)	1.10	1.10	1.05	1.075	761,242
7th Aug 2026 (Fri)	1.065	1.07	1.04	1.05	6,832,875
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

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

Value10,817.82

Change25.28