1. Share Prices

  2. Quiz PLC (QUIZ)

0.92p-1.35 (-59.47%)23 Dec 2024, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quiz PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 23, 20241.50p1.50p0.70p0.92p13,777,500
Dec 20, 20242.40p2.92p2.20p2.27p202,606
Dec 19, 20242.38p2.85p2.38p2.66p21,009
Dec 18, 20242.98p2.98p2.30p2.64p25,461
Dec 17, 20243.00p3.00p2.35p3.00p101,612
Dec 16, 20242.52p2.96p2.52p2.90p49,543
Dec 13, 20242.52p2.80p2.52p2.70p124,482
Dec 12, 20242.98p2.98p2.52p2.90p73,098
Dec 11, 20242.38p3.00p2.38p3.00p626,829
Dec 10, 20242.86p2.98p2.20p2.39p330,107
Dec 9, 20243.00p3.00p2.20p2.60p1,199,415
Dec 6, 20244.00p4.00p2.60p3.04p1,727,358
Dec 5, 20244.40p5.35p4.40p5.35p3,835
Dec 4, 20245.30p5.30p4.32p4.81p539
Dec 3, 20245.30p5.30p4.50p5.30p15,193
Dec 2, 20245.35p5.35p4.40p5.35p3,025
Nov 29, 20245.35p5.35p4.46p5.35p3,836
Nov 28, 20245.35p5.35p4.40p5.35p12,859
Nov 27, 20245.35p5.35p4.40p5.35p2,766
Nov 26, 20245.35p5.35p4.32p5.35p14,714
Nov 25, 20245.35p5.35p5.35p5.35p3,416
Nov 22, 20245.00p5.00p4.18p5.00p67,926
Nov 21, 20245.00p5.00p4.02p4.82p24,376
Nov 20, 20244.00p5.25p4.00p5.25p44,103
Nov 19, 20245.35p5.35p4.34p5.35p6,410
Nov 18, 20244.00p5.35p4.00p5.35p323,888
Nov 15, 20244.90p4.90p4.90p4.75p13
Nov 14, 20244.42p5.35p4.10p4.42p15,382
Nov 13, 20245.50p5.50p4.57p5.50p25,014
Nov 12, 20245.50p5.50p4.50p5.50p26,695
Nov 11, 20244.60p5.40p4.60p5.40p71,189
Nov 8, 20245.00p5.00p4.79p5.00p10,100
Nov 7, 20244.60p5.00p4.50p5.00p97,820
Nov 6, 20245.00p5.00p4.79p5.00p5,050
Nov 5, 20245.00p5.00p4.59p5.00p160,050
Nov 4, 20245.00p5.00p4.50p5.00p9,712
Nov 1, 20245.00p5.00p4.53p5.00p13,154
Oct 31, 20244.52p4.93p4.52p4.73p138,174
Oct 30, 20245.00p5.00p4.54p5.00p9,829
Oct 29, 20245.00p5.00p4.52p5.00p83,319
Oct 28, 20244.52p5.00p4.52p5.00p5,747
Oct 25, 20245.00p5.00p4.52p5.00p9,864
Oct 24, 20244.52p5.00p4.52p5.00p11,687
Oct 23, 20245.00p5.00p4.52p5.00p7,562
Oct 22, 20244.52p5.00p4.52p5.00p19,448
Oct 21, 20244.50p5.00p4.17p5.00p227,267
Oct 18, 20245.00p5.00p4.14p5.00p5,737
Oct 17, 20244.60p5.00p4.12p4.60p12,965
Oct 16, 20244.50p4.98p4.10p4.50p755,029
Oct 15, 20245.00p5.00p4.50p5.00p7,941
12345
Showing 1 to 50 of 232

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.405.15
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81
Hilton Food Group PLC892.00-2.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.