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	2.945p on 16-01-2026 at 17:30:00
Change	0.215p 7.88%
Buy	3.19p
Sell	2.70p

Last Trade:	Sell 2,046.00 at 2.7788p
Day's Volume:	1,072,705
Last Close:	2.945p
Open:	2.73p
ISIN:	GB00B11DDB67

Day's Range	0.00p - 0.00p
52wk Range:	2.36p - 6.68p
Market Capitalisation:	£54.77m
VWAP:	2.743408p
Shares in Issue:	2.01b

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Quadrise (QED) Latest Trades
Sell*	2,046	2.7788p	Ordinary	16:07:42 - 16-Jan-26
Sell*	305,325	2.78p	Ordinary	13:09:41 - 16-Jan-26
Sell*	10,504	2.705p	Ordinary	12:28:10 - 16-Jan-26
Sell*	100,000	2.705p	Ordinary	12:24:03 - 16-Jan-26
Sell*	381,366	2.7049p	Ordinary	08:59:36 - 16-Jan-26
Sell*	80,096	2.705p	Ordinary	08:52:02 - 16-Jan-26
Buy*	101	2.95p	Ordinary	08:50:55 - 16-Jan-26
Sell*	3,702	2.7341p	Ordinary	08:44:41 - 16-Jan-26
Buy*	31	3.19p	SI Trade	08:30:24 - 16-Jan-26
Sell*	185,568	2.799p	Ordinary	08:30:13 - 16-Jan-26

See more Quadrise trades

Quadrise (QED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	2.73	2.945	2.73	2.945	1,072,705
15th Jan 2026 (Thu)	2.75	2.75	2.66	2.73	1,429,593
14th Jan 2026 (Wed)	2.97	2.97	2.97	2.97	318,554
13th Jan 2026 (Tue)	2.70	2.97	2.70	2.97	955,482
12th Jan 2026 (Mon)	2.75	2.75	2.70	2.70	2,382,786
9th Jan 2026 (Fri)	2.55	2.80	2.55	2.80	1,460,581
8th Jan 2026 (Thu)	2.56	2.56	2.55	2.55	1,129,742
7th Jan 2026 (Wed)	2.59	2.59	2.53	2.53	2,650,578
6th Jan 2026 (Tue)	2.62	2.62	2.62	2.805	1,294,194
5th Jan 2026 (Mon)	2.80	2.98	2.80	2.98	1,274,841
2nd Jan 2026 (Fri)	2.65	2.65	2.65	2.725	728,209
1st Jan 2026 (Thu)	2.64	2.64	2.64	2.64	0
31st Dec 2025 (Wed)	2.64	2.64	2.64	2.64	513,961
30th Dec 2025 (Tue)	2.62	2.70	2.53	2.60	5,448,995
29th Dec 2025 (Mon)	2.56	2.60	2.56	2.58	3,031,848
26th Dec 2025 (Fri)	2.70	2.70	2.70	2.70	0
25th Dec 2025 (Thu)	2.70	2.70	2.70	2.70	0
24th Dec 2025 (Wed)	3.05	3.05	2.65	2.70	2,734,204
23rd Dec 2025 (Tue)	2.70	2.70	2.70	2.72	6,794,948
22nd Dec 2025 (Mon)	2.79	2.81	2.62	2.62	6,010,391
19th Dec 2025 (Fri)	2.98	3.16	2.68	3.16	1,021,706
18th Dec 2025 (Thu)	2.99	2.99	2.99	2.815	770,070
17th Dec 2025 (Wed)	2.96	2.96	2.96	2.96	786,466
16th Dec 2025 (Tue)	2.65	2.65	2.65	2.82	1,771,454

See more Quadrise price history

Date	Source	Headline
Quadrise (QED) Regulatory News
12th Jan 2026 7:00 am	RNS	Extension of Exclusive Agreement with Nouryon
9th Jan 2026 7:00 am	RNS	Director/PDMR Shareholding and Directorate Change
4th Dec 2025 12:17 pm	RNS	Director/PDMR Shareholding
28th Nov 2025 2:55 pm	RNS	Result of AGM
28th Nov 2025 7:00 am	RNS	AGM Statement
7th Nov 2025 3:01 pm	RNS	Director/PDMR Shareholding
6th Nov 2025 1:46 pm	RNS	Director/PDMR Shareholding
28th Oct 2025 5:23 pm	RNS	Posting of Annual Report and Notice of AGM
27th Oct 2025 7:00 am	RNS	Issue of Options and Director Dealing
13th Oct 2025 7:00 am	RNS	Issue of Share Options and Director/PDMR Dealing

See more Quadrise regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65