IQE PLC (IQE.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 44.75 | 47.05 | 43.65 | 47.00 | +8.17% | 23,826,218 |
| 2026-08-06 | 41.75 | 44.55 | 41.05 | 43.45 | +2.12% | 11,721,873 |
| 2026-08-05 | 46.40 | 46.40 | 41.45 | 42.55 | -5.02% | 14,182,455 |
| 2026-08-04 | 41.00 | 46.50 | 40.70 | 44.80 | +10.07% | 29,714,070 |
| 2026-08-03 | 39.60 | 41.45 | 37.60 | 40.70 | +4.09% | 13,491,197 |
| 2026-07-31 | 42.70 | 44.10 | 39.10 | 39.10 | -2.25% | 20,718,148 |
| 2026-07-30 | 37.00 | 41.85 | 36.70 | 40.00 | +4.17% | 13,672,880 |
| 2026-07-29 | 39.00 | 40.45 | 37.15 | 38.40 | -4.83% | 16,516,915 |
| 2026-07-28 | 45.05 | 45.85 | 38.00 | 40.35 | -14.87% | 27,660,908 |
| 2026-07-27 | 48.50 | 50.30 | 46.55 | 47.40 | -2.97% | 12,564,417 |
| 2026-07-24 | 46.60 | 49.70 | 45.60 | 48.85 | +0.72% | 14,033,498 |
| 2026-07-23 | 48.75 | 50.80 | 46.85 | 48.50 | +0.21% | 16,300,582 |
| 2026-07-22 | 45.85 | 49.00 | 44.50 | 48.40 | +2.76% | 19,893,023 |
| 2026-07-21 | 39.65 | 47.10 | 38.50 | 47.10 | +30.47% | 38,507,297 |
| 2026-07-20 | 37.10 | 37.95 | 36.00 | 36.10 | -2.17% | 5,204,682 |
| 2026-07-17 | 37.00 | 37.50 | 34.20 | 36.90 | -4.03% | 28,624,748 |
| 2026-07-16 | 38.50 | 38.90 | 36.60 | 38.45 | -0.13% | 15,066,119 |
| 2026-07-15 | 42.00 | 43.45 | 38.25 | 38.50 | -7.12% | 12,392,726 |
| 2026-07-14 | 41.70 | 42.65 | 40.00 | 41.45 | +4.94% | 15,951,332 |
| 2026-07-13 | 38.50 | 40.90 | 37.75 | 39.50 | +1.94% | 8,179,378 |
| 2026-07-10 | 40.50 | 41.30 | 38.70 | 38.75 | -5.02% | 11,426,245 |
| 2026-07-09 | 39.00 | 42.10 | 38.15 | 40.80 | +6.95% | 15,571,936 |
| 2026-07-08 | 37.55 | 38.75 | 35.50 | 38.15 | +0.39% | 19,696,064 |
| 2026-07-07 | 42.65 | 43.09 | 37.05 | 38.00 | -13.24% | 23,967,684 |
| 2026-07-06 | 45.00 | 45.00 | 42.30 | 43.80 | -2.34% | 13,772,174 |
| 2026-07-03 | 41.80 | 44.85 | 41.15 | 44.85 | +6.79% | 10,497,779 |
| 2026-07-02 | 45.85 | 46.70 | 41.60 | 42.00 | -10.64% | 22,075,196 |
| 2026-07-01 | 47.00 | 49.60 | 46.00 | 47.00 | -0.95% | 18,034,489 |
| 2026-06-30 | 48.00 | 48.95 | 46.90 | 47.45 | +1.06% | 6,100,115 |
| 2026-06-29 | 47.10 | 49.84 | 45.50 | 46.95 | +0.32% | 14,314,593 |
| 2026-06-26 | 47.80 | 48.50 | 44.60 | 46.80 | -3.51% | 21,099,485 |
| 2026-06-25 | 52.90 | 53.90 | 48.40 | 48.50 | -5.64% | 26,052,342 |
| 2026-06-24 | 50.40 | 53.30 | 48.95 | 51.40 | +3.21% | 20,428,996 |
| 2026-06-23 | 54.90 | 54.90 | 46.00 | 49.80 | -12.17% | 50,122,227 |
| 2026-06-22 | 52.60 | 57.80 | 48.82 | 56.70 | +11.61% | 32,658,107 |
| 2026-06-19 | 51.00 | 52.81 | 48.50 | 50.80 | -0.39% | 16,425,129 |
| 2026-06-18 | 55.70 | 55.90 | 50.20 | 51.00 | -8.77% | 30,296,743 |
| 2026-06-17 | 55.90 | 59.40 | 54.30 | 55.90 | +1.64% | 38,430,315 |
| 2026-06-16 | 56.70 | 58.90 | 53.70 | 55.00 | -3.00% | 45,648,930 |
| 2026-06-15 | 50.00 | 59.60 | 49.15 | 56.70 | +22.59% | 77,197,820 |
| 2026-06-12 | 44.95 | 46.65 | 41.76 | 46.25 | +5.35% | 20,896,202 |
| 2026-06-11 | 39.20 | 44.00 | 39.15 | 43.90 | +11.70% | 18,261,715 |
| 2026-06-10 | 40.10 | 40.55 | 37.65 | 39.30 | -4.73% | 25,924,303 |
| 2026-06-09 | 45.55 | 46.85 | 40.80 | 41.25 | -8.84% | 24,423,289 |
| 2026-06-08 | 43.75 | 46.55 | 41.45 | 45.25 | +0.56% | 36,755,457 |
| 2026-06-05 | 49.35 | 49.50 | 44.55 | 45.00 | -8.81% | 24,260,128 |
| 2026-06-04 | 50.40 | 50.40 | 44.50 | 49.35 | -4.55% | 43,746,918 |
| 2026-06-03 | 56.20 | 56.67 | 48.85 | 51.70 | -7.51% | 26,482,969 |
| 2026-06-02 | 55.20 | 60.30 | 50.54 | 55.90 | +1.45% | 44,207,992 |
| 2026-06-01 | 48.05 | 55.30 | 47.10 | 55.10 | +16.00% | 49,992,102 |
| 2026-05-29 | 47.85 | 51.80 | 46.20 | 47.50 | -0.31% | 48,563,841 |
| 2026-05-28 | 50.90 | 54.60 | 44.70 | 47.65 | -6.02% | 51,420,978 |
| 2026-05-27 | 55.60 | 56.90 | 46.95 | 50.70 | -6.11% | 40,688,196 |
| 2026-05-26 | 49.00 | 56.10 | 48.40 | 54.00 | +18.03% | 72,439,531 |
| 2026-05-22 | 40.80 | 47.25 | 40.40 | 45.75 | +14.81% | 38,752,022 |
| 2026-05-21 | 39.90 | 43.15 | 36.95 | 39.85 | +6.13% | 46,187,184 |
| 2026-05-20 | 34.00 | 40.00 | 33.25 | 37.55 | +17.34% | 59,715,500 |
| 2026-05-19 | 39.10 | 39.30 | 30.90 | 32.00 | -18.16% | 71,530,227 |
| 2026-05-18 | 46.10 | 52.20 | 39.00 | 39.10 | -15.00% | 61,580,809 |
| 2026-05-15 | 48.30 | 49.60 | 46.00 | 46.00 | -7.26% | 35,589,306 |
| 2026-05-14 | 50.40 | 51.15 | 47.55 | 49.60 | -1.78% | 20,083,234 |
| 2026-05-13 | 48.35 | 53.80 | 48.35 | 50.50 | +7.10% | 38,773,913 |
| 2026-05-12 | 56.00 | 56.80 | 47.15 | 47.15 | -13.49% | 33,957,102 |
| 2026-05-11 | 47.25 | 54.50 | 47.15 | 54.50 | +15.71% | 82,614,523 |
| 2026-05-08 | 45.00 | 51.00 | 44.05 | 47.10 | +3.18% | 70,219,343 |
| 2026-05-07 | 46.35 | 46.95 | 43.65 | 45.65 | +2.47% | 18,361,743 |
| 2026-05-06 | 49.15 | 51.90 | 43.30 | 44.55 | -10.90% | 35,699,057 |
| 2026-05-05 | 45.45 | 52.30 | 43.50 | 50.00 | +21.51% | 57,343,340 |
| 2026-05-01 | 44.00 | 44.75 | 37.30 | 41.15 | -4.86% | 19,685,024 |
| 2026-04-30 | 40.05 | 44.70 | 39.05 | 43.25 | +7.05% | 29,596,716 |
| 2026-04-29 | 40.00 | 42.25 | 36.90 | 40.40 | +0.37% | 38,605,602 |
| 2026-04-28 | 44.00 | 44.35 | 36.00 | 40.25 | -18.52% | 87,687,875 |
| 2026-04-27 | 49.25 | 57.80 | 47.60 | 49.40 | +3.78% | 39,174,070 |
| 2026-04-24 | 50.60 | 54.00 | 43.48 | 47.60 | -4.32% | 38,654,660 |
| 2026-04-23 | 63.20 | 64.98 | 42.00 | 49.75 | -20.53% | 59,177,615 |
| 2026-04-22 | 63.10 | 72.90 | 59.30 | 62.60 | -0.63% | 44,778,562 |
| 2026-04-21 | 60.00 | 65.50 | 55.50 | 63.00 | +7.51% | 28,272,131 |
| 2026-04-20 | 53.00 | 61.30 | 52.70 | 58.60 | +12.48% | 35,466,738 |
| 2026-04-17 | 61.00 | 72.08 | 48.00 | 52.10 | -11.09% | 51,072,671 |
| 2026-04-16 | 55.50 | 60.60 | 52.20 | 58.60 | +8.52% | 52,023,432 |
| 2026-04-15 | 47.00 | 56.90 | 45.70 | 54.00 | +12.97% | 45,661,410 |
| 2026-04-14 | 50.10 | 52.00 | 45.00 | 47.80 | -2.65% | 41,088,609 |
| 2026-04-13 | 37.00 | 55.00 | 36.80 | 49.10 | +32.70% | 113,606,703 |
| 2026-04-10 | 30.10 | 38.00 | 29.10 | 37.00 | +23.33% | 48,931,701 |
| 2026-04-09 | 28.70 | 30.25 | 26.26 | 30.00 | +4.53% | 28,834,422 |
| 2026-04-08 | 27.00 | 29.35 | 27.00 | 28.70 | +12.55% | 33,494,409 |
| 2026-04-07 | 23.90 | 27.75 | 23.62 | 25.50 | +8.05% | 31,961,150 |
| 2026-04-02 | 24.90 | 24.90 | 21.60 | 23.60 | -5.98% | 31,867,885 |
| 2026-04-01 | 25.00 | 28.11 | 25.00 | 25.10 | +2.87% | 19,414,680 |
| 2026-03-31 | 22.40 | 25.39 | 21.60 | 24.40 | +5.63% | 16,297,730 |
| 2026-03-30 | 24.50 | 25.70 | 23.10 | 23.10 | -5.71% | 17,139,150 |
| 2026-03-27 | 26.60 | 27.80 | 24.50 | 24.50 | -7.89% | 20,815,981 |
| 2026-03-26 | 29.70 | 31.20 | 26.00 | 26.60 | -9.83% | 26,578,617 |
| 2026-03-25 | 26.15 | 30.75 | 25.70 | 29.50 | +15.46% | 32,828,923 |
| 2026-03-24 | 24.10 | 27.30 | 22.50 | 25.55 | +8.72% | 21,143,770 |
| 2026-03-23 | 22.55 | 26.16 | 21.50 | 23.50 | -0.42% | 23,450,369 |
| 2026-03-20 | 24.00 | 26.20 | 23.20 | 23.60 | +3.28% | 18,833,722 |
| 2026-03-19 | 25.00 | 25.45 | 21.55 | 22.85 | -10.57% | 22,816,476 |
| 2026-03-18 | 21.60 | 27.65 | 21.10 | 25.55 | +18.29% | 31,643,180 |
| 2026-03-17 | 22.75 | 22.95 | 21.48 | 21.60 | -6.49% | 11,078,880 |
| 2026-03-16 | 23.35 | 24.80 | 21.95 | 23.10 | -0.65% | 18,930,650 |
| 2026-03-13 | 21.85 | 25.00 | 21.30 | 23.25 | +2.42% | 17,838,929 |
| 2026-03-12 | 25.00 | 25.20 | 21.60 | 22.70 | -6.58% | 15,213,955 |
| 2026-03-11 | 23.00 | 25.00 | 21.40 | 24.30 | +7.05% | 19,303,385 |
| 2026-03-10 | 19.96 | 23.42 | 18.50 | 22.70 | +18.97% | 28,918,250 |
| 2026-03-09 | 18.72 | 19.46 | 16.54 | 19.08 | -2.95% | 18,893,131 |
| 2026-03-06 | 21.30 | 22.95 | 19.02 | 19.66 | -8.34% | 30,143,004 |
| 2026-03-05 | 25.80 | 26.15 | 21.40 | 21.45 | -20.11% | 29,679,866 |
| 2026-03-04 | 26.00 | 28.50 | 24.15 | 26.85 | +3.27% | 42,149,291 |
| 2026-03-03 | 27.35 | 29.72 | 22.00 | 26.00 | +1.56% | 60,870,551 |
| 2026-03-02 | 19.00 | 26.50 | 16.86 | 25.60 | +34.74% | 83,949,727 |
| 2026-02-27 | 20.80 | 21.15 | 17.30 | 19.00 | -5.00% | 57,928,777 |
| 2026-02-26 | 17.00 | 21.75 | 16.94 | 20.00 | +24.84% | 105,154,241 |
| 2026-02-25 | 12.50 | 17.98 | 12.20 | 16.02 | +31.31% | 57,304,443 |
| 2026-02-24 | 12.68 | 13.50 | 12.00 | 12.20 | -4.54% | 11,910,460 |
| 2026-02-23 | 11.00 | 12.92 | 10.12 | 12.78 | +21.95% | 17,836,689 |
| 2026-02-20 | 11.00 | 11.00 | 10.26 | 10.48 | +0.96% | 2,499,818 |
| 2026-02-19 | 10.70 | 10.70 | 10.02 | 10.38 | -0.76% | 2,335,002 |
| 2026-02-18 | 10.58 | 10.99 | 10.28 | 10.46 | -1.51% | 5,826,956 |
| 2026-02-17 | 10.54 | 10.94 | 10.00 | 10.62 | +1.14% | 4,270,991 |
| 2026-02-16 | 10.50 | 10.74 | 9.50 | 10.50 | -0.94% | 4,025,356 |
| 2026-02-13 | 10.30 | 10.84 | 9.89 | 10.60 | +2.91% | 18,132,148 |
| 2026-02-12 | 10.22 | 11.00 | 9.89 | 10.30 | +0.59% | 17,422,986 |
| 2026-02-11 | 9.65 | 10.70 | 9.64 | 10.24 | +2.40% | 37,718,786 |
| 2026-02-10 | 8.40 | 10.00 | 8.17 | 10.00 | +22.40% | 28,542,850 |
| 2026-02-09 | 8.59 | 8.59 | 8.00 | 8.17 | +3.16% | 7,300,678 |
| 2026-02-06 | 7.55 | 8.06 | 7.50 | 7.92 | +1.41% | 4,735,924 |
| 2026-02-05 | 8.01 | 8.01 | 7.66 | 7.81 | -1.76% | 3,597,825 |
| 2026-02-04 | 8.00 | 8.00 | 7.61 | 7.95 | +3.25% | 2,901,299 |
| 2026-02-03 | 8.18 | 8.19 | 7.66 | 7.70 | -4.11% | 9,188,911 |
| 2026-02-02 | 7.88 | 8.06 | 7.50 | 8.03 | +1.52% | 4,389,990 |
| 2026-01-30 | 8.00 | 8.00 | 7.45 | 7.91 | +2.06% | 4,234,680 |
| 2026-01-29 | 8.15 | 8.18 | 7.73 | 7.75 | -3.37% | 4,047,208 |
| 2026-01-28 | 8.10 | 8.18 | 7.75 | 8.02 | +4.70% | 4,985,604 |
| 2026-01-27 | 7.80 | 8.13 | 7.50 | 7.66 | +0.13% | 5,139,454 |
| 2026-01-26 | 8.01 | 8.36 | 7.52 | 7.65 | -4.73% | 8,589,649 |
| 2026-01-23 | 7.80 | 8.45 | 7.80 | 8.03 | +2.95% | 8,904,052 |
| 2026-01-22 | 7.84 | 8.10 | 7.57 | 7.80 | +2.09% | 2,699,850 |
| 2026-01-21 | 7.80 | 8.20 | 7.63 | 7.64 | -1.93% | 4,214,825 |
| 2026-01-20 | 9.00 | 9.18 | 7.78 | 7.79 | -12.77% | 12,328,280 |
| 2026-01-19 | 7.50 | 8.94 | 7.50 | 8.93 | +13.76% | 9,834,099 |
| 2026-01-16 | 8.07 | 8.35 | 7.81 | 7.85 | -3.68% | 16,334,930 |
| 2026-01-15 | 8.70 | 9.10 | 8.15 | 8.15 | -9.44% | 18,061,845 |
| 2026-01-14 | 9.20 | 10.20 | 8.82 | 9.00 | -8.81% | 15,391,397 |
| 2026-01-13 | 10.22 | 10.38 | 9.21 | 9.87 | -5.46% | 24,546,350 |
| 2026-01-12 | 8.20 | 10.70 | 8.20 | 10.44 | +42.23% | 82,441,961 |
| 2026-01-09 | 6.30 | 7.34 | 6.00 | 7.34 | +19.35% | 40,454,426 |
| 2026-01-08 | 6.25 | 6.25 | 5.58 | 6.15 | +10.22% | 13,838,980 |
| 2026-01-07 | 5.15 | 5.94 | 5.13 | 5.58 | +9.84% | 7,265,236 |
| 2026-01-06 | 5.15 | 5.24 | 5.02 | 5.08 | +0.99% | 5,608,306 |
| 2026-01-05 | 5.15 | 5.50 | 5.00 | 5.03 | -2.33% | 4,605,834 |
| 2026-01-02 | 4.75 | 5.37 | 4.75 | 5.15 | +3.00% | 2,168,462 |
| 2025-12-31 | 5.01 | 5.25 | 4.92 | 5.00 | +0.00% | 2,000,711 |
| 2025-12-30 | 5.00 | 5.32 | 4.95 | 5.00 | +0.70% | 1,623,299 |
| 2025-12-29 | 4.96 | 5.20 | 4.92 | 4.96 | +0.00% | 1,777,195 |
| 2025-12-24 | 5.03 | 5.23 | 4.94 | 4.96 | -0.20% | 1,777,273 |
| 2025-12-23 | 5.11 | 5.33 | 4.96 | 4.97 | -3.02% | 10,401,611 |
| 2025-12-22 | 5.11 | 5.42 | 4.97 | 5.13 | +0.59% | 11,158,111 |
| 2025-12-19 | 5.10 | 5.39 | 4.98 | 5.10 | +0.99% | 21,248,202 |
| 2025-12-18 | 4.96 | 5.26 | 4.90 | 5.05 | +1.71% | 987,067 |
| 2025-12-17 | 5.05 | 5.29 | 4.94 | 4.96 | -0.20% | 1,877,179 |
| 2025-12-16 | 5.00 | 5.27 | 4.91 | 4.97 | +1.53% | 842,988 |
| 2025-12-15 | 5.00 | 5.26 | 4.89 | 4.90 | +0.41% | 2,743,870 |
| 2025-12-12 | 5.36 | 5.36 | 4.88 | 4.88 | -6.33% | 3,217,374 |
| 2025-12-11 | 5.14 | 5.28 | 4.95 | 5.21 | +1.56% | 3,194,106 |
| 2025-12-10 | 5.03 | 5.49 | 5.00 | 5.13 | +1.99% | 4,044,053 |
| 2025-12-09 | 5.05 | 5.15 | 5.02 | 5.03 | +0.20% | 2,474,134 |
| 2025-12-08 | 5.25 | 5.46 | 5.02 | 5.02 | +0.00% | 7,241,724 |
| 2025-12-05 | 5.04 | 5.31 | 4.99 | 5.02 | -1.18% | 977,828 |
| 2025-12-04 | 5.01 | 5.20 | 4.92 | 5.08 | +3.04% | 612,112 |
| 2025-12-03 | 5.00 | 5.11 | 4.89 | 4.93 | -1.40% | 792,696 |
| 2025-12-02 | 5.10 | 5.15 | 4.90 | 5.00 | -2.91% | 3,556,552 |
| 2025-12-01 | 5.17 | 5.40 | 5.10 | 5.15 | -0.77% | 1,162,398 |
| 2025-11-28 | 5.17 | 5.40 | 5.12 | 5.19 | +1.17% | 2,285,848 |
| 2025-11-27 | 5.20 | 5.37 | 5.10 | 5.13 | -2.29% | 2,189,781 |
| 2025-11-26 | 5.15 | 5.40 | 5.05 | 5.25 | +3.14% | 6,239,424 |
| 2025-11-25 | 5.25 | 5.40 | 5.08 | 5.09 | -0.39% | 3,943,838 |
| 2025-11-24 | 5.06 | 5.40 | 5.05 | 5.11 | +0.99% | 2,601,062 |
| 2025-11-21 | 5.06 | 5.39 | 5.06 | 5.06 | -0.78% | 1,333,704 |
| 2025-11-20 | 5.10 | 5.42 | 5.07 | 5.10 | +0.79% | 2,850,368 |
| 2025-11-19 | 5.55 | 5.85 | 5.06 | 5.06 | +0.00% | 1,731,185 |
| 2025-11-18 | 5.14 | 5.40 | 5.06 | 5.06 | -3.62% | 2,844,214 |
| 2025-11-17 | 5.17 | 5.50 | 5.13 | 5.25 | +2.34% | 2,986,773 |
| 2025-11-14 | 5.30 | 5.43 | 5.13 | 5.13 | -3.57% | 4,955,796 |
| 2025-11-13 | 5.50 | 5.66 | 5.32 | 5.32 | -6.01% | 5,397,687 |
| 2025-11-12 | 6.00 | 6.49 | 5.66 | 5.66 | -6.60% | 4,270,595 |
| 2025-11-11 | 6.08 | 6.50 | 5.85 | 6.06 | -0.33% | 21,259,070 |
| 2025-11-10 | 5.49 | 6.13 | 5.40 | 6.08 | +10.75% | 12,645,310 |
| 2025-11-07 | 5.66 | 5.76 | 5.38 | 5.49 | -0.18% | 2,195,218 |
| 2025-11-06 | 5.51 | 5.75 | 5.50 | 5.50 | -1.08% | 1,150,415 |
| 2025-11-05 | 5.50 | 5.91 | 5.50 | 5.56 | +0.72% | 1,854,241 |
| 2025-11-04 | 5.71 | 6.06 | 5.51 | 5.52 | -1.60% | 2,862,533 |
| 2025-11-03 | 5.75 | 6.19 | 5.61 | 5.61 | -2.77% | 1,932,668 |
| 2025-10-31 | 6.50 | 6.50 | 5.76 | 5.77 | -2.86% | 1,318,592 |
| 2025-10-30 | 5.86 | 6.09 | 5.80 | 5.94 | +0.68% | 3,795,980 |
| 2025-10-29 | 6.50 | 6.50 | 5.82 | 5.90 | -2.64% | 3,659,911 |
| 2025-10-28 | 6.75 | 6.75 | 6.04 | 6.06 | -6.05% | 2,592,588 |
| 2025-10-27 | 7.33 | 7.33 | 6.20 | 6.45 | -5.29% | 6,664,004 |
| 2025-10-24 | 6.50 | 7.07 | 6.42 | 6.81 | +3.81% | 18,226,461 |
| 2025-10-23 | 6.90 | 7.28 | 6.55 | 6.56 | -4.93% | 14,866,752 |
| 2025-10-22 | 6.21 | 7.50 | 6.20 | 6.90 | +12.01% | 23,534,887 |
| 2025-10-21 | 6.07 | 6.84 | 5.83 | 6.16 | +3.88% | 11,233,690 |
| 2025-10-20 | 5.21 | 6.08 | 5.10 | 5.93 | +16.50% | 11,606,040 |
| 2025-10-17 | 4.95 | 5.41 | 4.95 | 5.09 | -0.59% | 6,684,490 |
| 2025-10-16 | 5.48 | 5.58 | 4.66 | 5.12 | -5.36% | 14,941,823 |
| 2025-10-15 | 6.00 | 6.35 | 5.40 | 5.41 | -8.92% | 8,380,779 |
| 2025-10-14 | 6.50 | 6.97 | 5.84 | 5.94 | -8.47% | 10,250,470 |
| 2025-10-13 | 6.52 | 7.00 | 6.32 | 6.49 | -0.31% | 4,867,565 |
| 2025-10-10 | 6.60 | 7.00 | 6.46 | 6.51 | -4.26% | 4,249,655 |
| 2025-10-09 | 6.60 | 7.00 | 6.54 | 6.80 | +3.19% | 4,006,689 |
| 2025-10-08 | 6.80 | 6.99 | 6.59 | 6.59 | -3.94% | 4,362,525 |
| 2025-10-07 | 7.17 | 7.38 | 6.80 | 6.86 | -4.32% | 5,101,607 |
| 2025-10-06 | 7.31 | 7.72 | 7.13 | 7.17 | -1.78% | 3,591,375 |
| 2025-10-03 | 7.41 | 7.77 | 7.30 | 7.30 | -1.35% | 5,997,450 |
| 2025-10-02 | 8.07 | 8.13 | 7.38 | 7.40 | -3.90% | 5,280,616 |
| 2025-10-01 | 7.98 | 7.98 | 7.51 | 7.70 | +2.67% | 4,849,851 |
| 2025-09-30 | 8.13 | 8.13 | 7.40 | 7.50 | +0.00% | 2,284,395 |
| 2025-09-29 | 7.69 | 8.09 | 7.50 | 7.50 | -2.47% | 1,835,733 |
| 2025-09-26 | 7.78 | 8.00 | 7.64 | 7.69 | -1.16% | 2,044,110 |
| 2025-09-25 | 7.79 | 8.02 | 7.75 | 7.78 | -0.26% | 1,177,275 |
| 2025-09-24 | 7.78 | 8.14 | 7.75 | 7.80 | -0.13% | 1,724,360 |
| 2025-09-23 | 7.82 | 8.23 | 7.71 | 7.81 | +0.26% | 5,263,356 |
| 2025-09-22 | 7.80 | 8.22 | 7.71 | 7.79 | +0.65% | 3,108,254 |
| 2025-09-19 | 7.80 | 8.12 | 7.67 | 7.74 | -0.77% | 5,317,163 |
| 2025-09-18 | 7.84 | 7.97 | 7.62 | 7.80 | -0.64% | 2,681,845 |
| 2025-09-17 | 7.59 | 8.04 | 7.47 | 7.85 | +3.56% | 32,460,166 |
| 2025-09-16 | 7.43 | 7.77 | 7.09 | 7.58 | +1.74% | 4,748,687 |
| 2025-09-15 | 7.51 | 7.70 | 7.20 | 7.45 | -0.93% | 4,520,285 |
| 2025-09-12 | 7.50 | 7.80 | 7.37 | 7.52 | +1.62% | 4,666,180 |
| 2025-09-11 | 7.70 | 7.93 | 7.37 | 7.40 | -2.63% | 4,110,156 |
| 2025-09-10 | 7.90 | 7.99 | 7.51 | 7.60 | -2.56% | 5,881,966 |
| 2025-09-09 | 8.00 | 8.00 | 7.65 | 7.80 | -0.26% | 12,116,800 |
| 2025-09-08 | 8.00 | 8.00 | 7.50 | 7.82 | -9.07% | 28,412,500 |
| 2025-09-05 | 8.86 | 9.00 | 8.46 | 8.60 | -2.82% | 5,544,867 |
| 2025-09-04 | 8.80 | 9.12 | 8.80 | 8.85 | +0.11% | 1,755,506 |
| 2025-09-03 | 8.80 | 9.18 | 8.64 | 8.84 | +0.45% | 2,203,772 |
| 2025-09-02 | 8.90 | 9.14 | 8.62 | 8.80 | -1.23% | 1,973,212 |
| 2025-09-01 | 9.07 | 9.48 | 8.91 | 8.91 | -1.55% | 4,545,095 |
| 2025-08-29 | 8.90 | 9.26 | 8.70 | 9.05 | +1.57% | 1,638,868 |
| 2025-08-28 | 8.60 | 9.49 | 8.60 | 8.91 | -2.41% | 1,268,651 |
| 2025-08-27 | 9.49 | 9.49 | 9.05 | 9.13 | -0.76% | 838,057 |
| 2025-08-26 | 9.49 | 9.49 | 9.20 | 9.20 | -0.54% | 949,467 |
| 2025-08-22 | 8.99 | 9.38 | 8.84 | 9.25 | +2.66% | 5,718,378 |
| 2025-08-21 | 9.10 | 9.24 | 8.80 | 9.01 | -0.11% | 2,002,551 |
| 2025-08-20 | 8.94 | 9.19 | 8.90 | 9.02 | +0.89% | 2,076,308 |
| 2025-08-19 | 8.80 | 9.24 | 8.65 | 8.94 | +1.48% | 1,697,283 |
| 2025-08-18 | 9.00 | 9.21 | 8.80 | 8.81 | +0.11% | 1,790,995 |
| 2025-08-15 | 9.16 | 9.39 | 8.19 | 8.80 | -3.61% | 6,088,561 |
| 2025-08-14 | 9.56 | 9.95 | 9.13 | 9.13 | -4.40% | 1,396,070 |
| 2025-08-13 | 9.60 | 9.95 | 9.50 | 9.55 | -0.10% | 1,543,944 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+32.13%). Worst month: Sep (-20.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is IQE PLC's (IQE.L) latest close?
47.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is IQE.L's 52-week high and low?
72.90 high and 4.66 low over the trailing 52 weeks, as of 2026-08-07.
What is IQE PLC's strongest and weakest month historically?
Historically, IQE.L's strongest calendar month has been Feb (average +32.13%) and its weakest Sep (average -20.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.