Shares Magazine
3.25p+0.06 (+1.72%)12 Sep 2025, 15:27
Quadrise PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 3.20p | 3.57p | 3.07p | 3.25p | 1,244,410 |
| Sep 11, 2025 | 3.22p | 3.40p | 3.06p | 3.19p | 1,768,974 |
| Sep 10, 2025 | 3.30p | 3.79p | 3.05p | 3.23p | 5,243,391 |
| Sep 9, 2025 | 3.38p | 3.45p | 3.22p | 3.30p | 1,708,094 |
| Sep 8, 2025 | 3.30p | 3.49p | 2.90p | 3.27p | 4,052,524 |
| Sep 5, 2025 | 3.30p | 3.77p | 3.20p | 3.37p | 911,189 |
| Sep 4, 2025 | 3.46p | 3.75p | 3.30p | 3.40p | 2,110,326 |
| Sep 3, 2025 | 3.31p | 3.79p | 3.22p | 3.65p | 6,043,716 |
| Sep 2, 2025 | 3.31p | 3.60p | 3.22p | 3.30p | 2,128,353 |
| Sep 1, 2025 | 3.45p | 3.70p | 3.01p | 3.40p | 4,530,556 |
| Aug 29, 2025 | 3.49p | 3.69p | 3.38p | 3.54p | 6,840,300 |
| Aug 28, 2025 | 3.34p | 3.70p | 3.31p | 3.34p | 684,333 |
| Aug 27, 2025 | 3.31p | 3.69p | 3.20p | 3.34p | 1,962,016 |
| Aug 26, 2025 | 3.42p | 3.69p | 3.02p | 3.21p | 2,185,602 |
| Aug 22, 2025 | 3.50p | 3.69p | 3.02p | 3.44p | 3,046,552 |
| Aug 21, 2025 | 3.40p | 3.69p | 3.31p | 3.45p | 1,401,833 |
| Aug 20, 2025 | 3.30p | 3.48p | 3.03p | 3.30p | 2,867,694 |
| Aug 19, 2025 | 3.04p | 3.49p | 3.00p | 3.28p | 6,852,610 |
| Aug 18, 2025 | 3.00p | 3.10p | 2.56p | 3.00p | 15,003,537 |
| Aug 15, 2025 | 3.17p | 3.50p | 3.01p | 3.20p | 6,309,596 |
| Aug 14, 2025 | 3.30p | 3.50p | 3.01p | 3.10p | 2,983,108 |
| Aug 13, 2025 | 3.21p | 3.30p | 3.00p | 3.00p | 2,480,116 |
| Aug 12, 2025 | 3.10p | 3.49p | 2.91p | 3.14p | 5,555,349 |
| Aug 11, 2025 | 2.90p | 3.49p | 2.86p | 2.90p | 6,820,846 |
| Aug 8, 2025 | 3.42p | 3.87p | 2.73p | 3.00p | 5,212,274 |
| Aug 7, 2025 | 3.16p | 3.42p | 3.13p | 3.57p | 1,887,127 |
| Aug 6, 2025 | 3.21p | 3.70p | 3.18p | 3.35p | 1,433,530 |
| Aug 5, 2025 | 3.39p | 3.99p | 3.11p | 3.20p | 5,857,410 |
| Aug 4, 2025 | 3.41p | 3.99p | 3.10p | 3.50p | 2,841,353 |
| Aug 1, 2025 | 3.49p | 3.99p | 3.38p | 3.38p | 2,287,102 |
| Jul 31, 2025 | 3.42p | 4.00p | 3.42p | 3.49p | 1,416,978 |
| Jul 30, 2025 | 3.61p | 3.99p | 3.41p | 3.74p | 1,715,880 |
| Jul 29, 2025 | 3.61p | 3.99p | 3.56p | 3.80p | 846,935 |
| Jul 28, 2025 | 4.00p | 4.00p | 3.50p | 3.78p | 2,193,602 |
| Jul 25, 2025 | 3.45p | 3.70p | 3.45p | 3.73p | 1,522,601 |
| Jul 24, 2025 | 3.51p | 3.99p | 3.46p | 3.76p | 1,534,662 |
| Jul 23, 2025 | 3.52p | 4.00p | 3.45p | 3.52p | 2,313,976 |
| Jul 22, 2025 | 3.50p | 3.99p | 3.35p | 3.50p | 2,019,556 |
| Jul 21, 2025 | 3.72p | 4.19p | 3.20p | 3.74p | 3,955,787 |
| Jul 18, 2025 | 3.63p | 4.20p | 3.60p | 4.20p | 1,079,644 |
| Jul 17, 2025 | 3.61p | 4.23p | 3.58p | 3.80p | 1,511,204 |
| Jul 16, 2025 | 3.82p | 4.46p | 3.64p | 3.81p | 308,016 |
| Jul 15, 2025 | 3.60p | 4.46p | 3.58p | 3.82p | 1,828,352 |
| Jul 14, 2025 | 3.99p | 4.00p | 3.55p | 3.58p | 2,315,875 |
| Jul 11, 2025 | 3.65p | 4.00p | 3.60p | 3.84p | 4,607,701 |
| Jul 10, 2025 | 3.62p | 4.46p | 3.62p | 3.65p | 2,262,392 |
| Jul 9, 2025 | 3.73p | 4.49p | 3.61p | 3.61p | 2,495,129 |
| Jul 8, 2025 | 3.70p | 4.50p | 3.70p | 3.74p | 4,693,498 |
| Jul 7, 2025 | 3.91p | 4.50p | 3.71p | 3.88p | 4,904,796 |
| Jul 4, 2025 | 4.02p | 4.50p | 3.90p | 4.00p | 7,223,706 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.