Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quadrise (QED) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.00 2.09 1.95 2.075 7,397,300
5th Feb 2026 (Thu) 2.01 2.01 2.00 2.00 1,833,477
4th Feb 2026 (Wed) 2.04 2.04 2.00 2.08 2,444,232
3rd Feb 2026 (Tue) 2.15 2.15 2.02 2.10 3,613,283
2nd Feb 2026 (Mon) 2.14 2.14 2.14 2.185 587,951
30th Jan 2026 (Fri) 2.05 2.05 2.05 2.18 1,853,423
29th Jan 2026 (Thu) 2.20 2.22 2.10 2.18 4,783,835
28th Jan 2026 (Wed) 2.49 2.49 2.23 2.36 1,467,505
27th Jan 2026 (Tue) 2.21 2.25 2.21 2.35 4,435,641
26th Jan 2026 (Mon) 2.69 2.69 2.20 2.31 10,151,740
23rd Jan 2026 (Fri) 2.50 2.50 2.37 2.405 2,312,158
22nd Jan 2026 (Thu) 2.72 2.72 2.56 2.60 3,412,580
21st Jan 2026 (Wed) 2.52 2.52 2.32 2.43 6,870,971
20th Jan 2026 (Tue) 2.57 2.57 2.53 2.835 2,575,624
19th Jan 2026 (Mon) 2.68 2.68 2.60 2.885 2,248,270
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
15th Dec 2025 (Mon) 3.00 3.00 2.83 2.83 2,830,333
12th Dec 2025 (Fri) 2.77 3.00 2.70 3.00 3,006,415
11th Dec 2025 (Thu) 2.83 2.89 2.77 2.89 2,853,868
10th Dec 2025 (Wed) 3.19 3.19 3.19 2.995 576,939
9th Dec 2025 (Tue) 2.90 3.00 2.90 3.00 3,369,326
8th Dec 2025 (Mon) 3.00 3.00 2.95 2.95 4,136,977
FTSE 100 Latest
Value10,369.75
Change60.53