1. Share Prices

  2. Quadrise PLC (QED)

3.00p+0.05 (+1.69%)09 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quadrise PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20253.00p3.19p2.70p2.95p4,136,981
Dec 5, 20253.00p3.05p2.67p2.92p2,399,651
Dec 4, 20252.99p2.99p2.85p2.90p1,791,529
Dec 3, 20252.97p3.00p2.75p2.81p2,001,718
Dec 2, 20252.99p2.99p2.74p2.78p1,177,843
Dec 1, 20252.85p2.99p2.65p2.74p2,521,596
Nov 28, 20252.51p2.90p2.34p2.70p16,299,381
Nov 27, 20252.85p3.00p2.61p3.00p1,552,501
Nov 26, 20252.85p3.30p2.70p2.70p797,732
Nov 25, 20252.64p2.99p2.58p2.86p2,887,702
Nov 24, 20252.82p3.29p2.70p2.70p806,647
Nov 21, 20252.58p3.00p2.57p2.89p1,453,017
Nov 20, 20252.90p2.90p2.78p2.90p634,031
Nov 19, 20252.98p2.98p2.64p2.92p1,053,219
Nov 18, 20252.75p2.98p2.57p2.68p8,106,776
Nov 17, 20252.87p3.30p2.81p2.90p1,489,811
Nov 14, 20252.97p3.23p2.76p2.98p8,950,242
Nov 13, 20252.91p2.97p2.90p2.97p1,459,736
Nov 12, 20252.90p3.15p2.90p2.97p2,050,794
Nov 11, 20252.92p3.25p2.92p3.00p2,157,009
Nov 10, 20253.25p3.25p2.93p2.93p536,795
Nov 7, 20252.91p3.40p2.88p3.00p6,364,776
Nov 6, 20252.90p3.19p2.80p3.05p7,149,846
Nov 5, 20252.90p3.25p2.80p2.85p2,225,216
Nov 4, 20252.91p3.00p2.80p2.80p4,995,106
Nov 3, 20253.00p3.55p2.90p2.93p2,445,773
Oct 31, 20253.04p3.19p2.95p3.05p1,613,548
Oct 30, 20252.90p3.00p2.71p2.95p3,567,417
Oct 29, 20253.01p3.38p2.90p3.00p4,030,470
Oct 28, 20253.01p3.20p2.94p3.10p5,981,739
Oct 27, 20253.15p3.20p3.10p3.10p4,230,635
Oct 24, 20253.11p3.49p3.11p3.11p1,458,428
Oct 23, 20253.21p3.65p3.20p3.21p1,192,351
Oct 22, 20253.31p3.50p3.10p3.25p2,908,775
Oct 21, 20253.31p3.50p3.30p3.40p1,853,007
Oct 20, 20253.31p3.50p3.21p3.31p1,452,534
Oct 17, 20253.31p3.80p3.07p3.21p3,596,488
Oct 16, 20253.31p4.26p3.31p3.50p5,565,588
Oct 15, 20253.50p3.80p3.41p3.52p2,030,568
Oct 14, 20253.60p3.80p3.41p3.65p1,378,893
Oct 13, 20253.40p3.80p3.40p3.40p1,314,984
Oct 10, 20253.70p4.36p3.40p3.40p5,226,974
Oct 9, 20253.65p4.44p3.51p3.77p1,209,274
Oct 8, 20253.82p4.49p3.71p3.81p1,701,219
Oct 7, 20254.00p4.00p3.70p3.89p2,044,438
Oct 6, 20254.05p4.49p3.65p4.02p1,125,919
Oct 3, 20254.00p4.49p3.80p4.18p1,808,469
Oct 2, 20254.00p4.30p3.72p4.09p5,922,336
Oct 1, 20253.70p4.29p3.67p3.80p6,685,961
Sep 30, 20253.62p3.80p3.51p3.70p5,921,265
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.