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	1.025p on 10-09-2026 at 18:05:11
Change	0.00p 0%
Buy	1.025p
Sell	0.98p

Last Trade:	Buy 2.00 at 1.025p
Day's Volume:	1,135,856
Last Close:	1.025p
Open:	1.025p
ISIN:	GB00B11DDB67

Day's Range	0.9935p - 1.025p
52wk Range:	0.90p - 4.65p
Market Capitalisation:	£22.21m
VWAP:	0.996099p
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*	2	1.025p	Suspected BUY Trade	16:35:19 - 10-Sep-26
Sell*	102,446	0.9854p	Ordinary	15:24:20 - 10-Sep-26
Sell*	574	0.9801p	Ordinary	15:23:44 - 10-Sep-26
Buy*	1,002,506	0.9975p	Ordinary	15:08:50 - 10-Sep-26
Sell*	286	0.962p	SI Trade	13:13:48 - 10-Sep-26
Sell*	2,000	0.9621p	Ordinary	11:08:22 - 10-Sep-26
Buy*	102	1.025p	SI Trade	10:55:03 - 10-Sep-26
Buy*	3,163	0.9935p	Automatic Execution	10:55:03 - 10-Sep-26
Unknown*	3,163	0.9935p	OTC Trade	10:55:03 - 10-Sep-26
Buy*	6,828	0.9948p	Ordinary	10:09:00 - 10-Sep-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,608.92

Change-61.14