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	1.36p on 12-11-2026 at 19:35:11
Change	0.11p 8.8%
Buy	1.45p
Sell	1.20p

Last Trade:	Buy 1,383.00 at 1.36p
Day's Volume:	9,686,568
Last Close:	1.36p
Open:	1.20p
ISIN:	GB00B11DDB67

Day's Range	1.195p - 1.40p
52wk Range:	0.85p - 3.50p
Market Capitalisation:	£29.46m
VWAP:	1.263331p
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*	1,383	1.36p	SI Trade	16:35:14 - 12-Nov-26
Buy*	521	1.36p	SI Trade	16:35:14 - 12-Nov-26
Sell*	52,726	1.36p	Uncrossing Trade	16:35:14 - 12-Nov-26
Buy*	4,409	1.4298p	Ordinary	16:28:11 - 12-Nov-26
Buy*	100,000	1.39p	Ordinary	16:23:52 - 12-Nov-26
Sell*	150,000	1.35p	Automatic Execution	16:20:42 - 12-Nov-26
Buy*	1	1.40p	Automatic Execution	16:17:26 - 12-Nov-26
Sell*	25,000	1.3651p	Ordinary	16:17:19 - 12-Nov-26
Buy*	499,999	1.40p	Automatic Execution	16:16:14 - 12-Nov-26
Sell*	10,720	1.35p	SI Trade	16:14:45 - 12-Nov-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	1.20	1.40	1.195	1.36	9,686,568
11th Nov 2026 (Wed)	1.45	1.45	1.00	1.25	76,998,892
10th Nov 2026 (Tue)	2.20	2.25	1.70	1.72	15,234,292
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

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
11th Nov 2026 7:00 am	RNS	Nouryon update
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

See more Quadrise regulatory news

FTSE 100 Latest

Value10,863.09

Change27.62