Quintain Estates And Development PLC (QED) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Quintain Estates And Development PLC

Date Open High Low Close* Volume
04/04/2025 4.26p 4.80p 3.80p 4.25p 6591138
03/04/2025 4.26p 4.80p 4.26p 4.53p 2196830
02/04/2025 4.85p 4.89p 4.41p 4.63p 2893614
01/04/2025 4.70p 4.90p 4.01p 4.85p 9339680
31/03/2025 4.30p 4.79p 3.80p 4.31p 5854920
28/03/2025 3.71p 4.29p 3.71p 4.15p 2236392
27/03/2025 3.93p 4.20p 3.71p 3.83p 2734477
26/03/2025 4.20p 4.20p 3.71p 3.84p 5014990
25/03/2025 3.70p 4.05p 3.51p 3.88p 5979459
24/03/2025 3.86p 4.10p 3.65p 3.72p 10483826
21/03/2025 3.87p 3.94p 3.68p 3.74p 7567214
20/03/2025 3.63p 3.74p 3.60p 3.69p 3523350
19/03/2025 3.65p 3.73p 3.57p 3.64p 3181920
18/03/2025 3.60p 3.88p 3.55p 3.56p 3149295
17/03/2025 3.60p 3.62p 3.50p 3.62p 5118291
14/03/2025 3.70p 3.99p 3.53p 3.61p 3538450
13/03/2025 3.70p 3.99p 3.65p 3.67p 3193144
12/03/2025 3.69p 3.99p 3.68p 3.70p 814566
11/03/2025 3.87p 4.10p 3.65p 3.70p 5095445
10/03/2025 3.86p 4.09p 3.81p 3.93p 1561498
07/03/2025 4.09p 4.09p 3.80p 3.97p 1509269
06/03/2025 3.77p 4.08p 3.76p 3.94p 1295266
05/03/2025 3.90p 3.98p 3.77p 3.77p 2171737
04/03/2025 3.90p 3.90p 3.70p 3.75p 2127078
03/03/2025 3.88p 4.09p 3.85p 3.90p 2250238
28/02/2025 3.90p 3.99p 3.70p 3.98p 2017314
27/02/2025 3.82p 4.06p 3.72p 3.86p 3784437
26/02/2025 3.91p 3.99p 3.80p 3.85p 3535708
25/02/2025 4.00p 4.02p 3.75p 3.93p 3780740
24/02/2025 4.10p 4.19p 3.97p 4.02p 5170648
21/02/2025 4.00p 4.39p 3.96p 4.06p 2310542
20/02/2025 3.81p 4.05p 3.75p 4.05p 4237473
19/02/2025 3.85p 3.99p 3.80p 3.85p 3136856
18/02/2025 3.82p 3.99p 3.80p 3.84p 5466558
17/02/2025 3.96p 4.29p 3.85p 3.85p 1718018
14/02/2025 4.09p 4.09p 3.90p 3.96p 2285111
13/02/2025 4.06p 4.19p 3.91p 4.00p 3285741
12/02/2025 4.10p 4.15p 4.05p 4.10p 2326630
11/02/2025 4.20p 4.25p 4.03p 4.15p 2870978
10/02/2025 4.17p 4.50p 4.00p 4.15p 2811737
07/02/2025 4.05p 4.30p 4.02p 4.16p 4642187
06/02/2025 4.11p 4.22p 4.01p 4.17p 8168936
05/02/2025 4.00p 4.33p 3.91p 4.18p 14087370
04/02/2025 4.20p 4.41p 3.94p 4.00p 9652815
03/02/2025 3.85p 4.51p 3.85p 4.18p 13737349
31/01/2025 4.19p 4.50p 3.00p 4.27p 46353252
30/01/2025 3.80p 4.34p 3.66p 3.85p 13138256
29/01/2025 4.30p 4.49p 3.90p 3.95p 7852606
28/01/2025 3.81p 4.50p 3.51p 4.26p 17521164
27/01/2025 4.30p 4.99p 3.70p 3.98p 18905432
24/01/2025 3.08p 4.51p 3.02p 4.13p 190153392
23/01/2025 5.98p 6.70p 5.76p 5.82p 2990170
22/01/2025 6.22p 6.36p 5.90p 5.98p 4707432
21/01/2025 6.40p 6.40p 6.00p 6.24p 1379101
20/01/2025 6.68p 6.68p 6.02p 6.40p 2203480
17/01/2025 6.70p 6.88p 6.40p 6.40p 3811876
16/01/2025 6.78p 6.78p 6.02p 6.56p 2457600
15/01/2025 7.00p 7.50p 6.20p 6.34p 11937015
14/01/2025 5.98p 6.40p 5.32p 6.14p 9462424
13/01/2025 5.32p 6.00p 5.32p 5.86p 3831489
10/01/2025 5.52p 6.00p 5.32p 5.58p 4663167
09/01/2025 5.12p 6.00p 5.12p 5.60p 9375888
08/01/2025 5.86p 6.18p 5.12p 5.48p 12044826
07/01/2025 6.00p 6.40p 5.72p 6.00p 17294998
06/01/2025 7.40p 7.46p 5.55p 5.70p 16419331
03/01/2025 7.98p 8.00p 6.52p 7.18p 16209629
02/01/2025 8.00p 8.00p 7.20p 7.58p 14250800
31/12/2024 7.26p 7.38p 6.78p 7.16p 9271420
30/12/2024 6.44p 7.26p 6.12p 6.96p 31791088
27/12/2024 5.50p 6.18p 5.32p 6.10p 7058579
24/12/2024 5.70p 6.00p 5.40p 5.59p 7575234
23/12/2024 5.80p 5.80p 5.02p 5.55p 6696376
20/12/2024 4.91p 5.70p 4.81p 5.28p 4537988
19/12/2024 5.02p 5.80p 4.81p 5.10p 6471292
18/12/2024 6.14p 6.40p 5.02p 5.35p 16672913
17/12/2024 5.00p 6.10p 4.31p 5.85p 27978672
16/12/2024 4.44p 5.00p 4.20p 4.65p 10253587
13/12/2024 4.50p 4.50p 3.96p 4.04p 6370204
12/12/2024 3.81p 4.49p 3.81p 4.31p 7831424
11/12/2024 4.30p 4.30p 3.81p 4.00p 4708355
10/12/2024 3.76p 4.20p 3.76p 4.15p 4913809
09/12/2024 4.10p 4.50p 3.76p 3.93p 7476594
06/12/2024 4.29p 4.44p 3.81p 4.25p 13493381
05/12/2024 3.76p 4.37p 3.51p 4.01p 20288920
04/12/2024 3.48p 3.64p 3.30p 3.42p 4570276
03/12/2024 3.62p 3.80p 3.31p 3.56p 3988952
02/12/2024 3.20p 3.60p 3.00p 3.60p 9632293
29/11/2024 3.15p 3.59p 2.91p 3.30p 13099998
28/11/2024 3.40p 3.40p 2.90p 3.08p 8943388
27/11/2024 3.75p 3.90p 2.80p 3.00p 20604494
26/11/2024 2.80p 4.50p 2.80p 3.55p 93520176
25/11/2024 2.40p 2.50p 2.08p 2.30p 32989616
22/11/2024 1.41p 2.10p 1.41p 1.95p 22391312
21/11/2024 1.50p 1.57p 1.47p 1.54p 1394116
20/11/2024 1.75p 1.90p 1.47p 1.53p 4325606
19/11/2024 1.43p 1.65p 1.43p 1.58p 1167340
18/11/2024 1.41p 1.62p 1.41p 1.58p 1295054
15/11/2024 1.55p 1.93p 1.32p 1.52p 9718231
14/11/2024 1.85p 1.75p 1.51p 1.75p 720004
13/11/2024 1.85p 1.90p 1.56p 1.90p 1690335
12/11/2024 1.53p 1.69p 1.53p 1.68p 1058793
11/11/2024 1.53p 1.86p 1.60p 1.72p 932350
08/11/2024 1.53p 2.00p 1.51p 1.75p 595600
07/11/2024 1.90p 1.90p 1.70p 1.70p 412251
06/11/2024 1.85p 1.90p 1.61p 1.74p 859560
05/11/2024 1.56p 1.90p 1.56p 1.69p 237594
04/11/2024 1.51p 1.90p 1.56p 1.73p 612636
01/11/2024 1.51p 1.73p 1.63p 1.73p 1029784
31/10/2024 1.51p 1.90p 1.65p 1.74p 170096
30/10/2024 1.51p 1.90p 1.61p 1.75p 1177861
29/10/2024 1.51p 1.83p 1.51p 1.73p 5422611
28/10/2024 1.75p 1.75p 1.59p 1.64p 2532334
25/10/2024 1.75p 1.75p 1.62p 1.65p 1250471
24/10/2024 1.66p 1.70p 1.66p 1.68p 3119681
23/10/2024 1.66p 1.76p 1.66p 1.70p 867953
22/10/2024 1.79p 1.85p 1.67p 1.72p 388486
21/10/2024 1.80p 1.90p 1.51p 1.76p 1028092
18/10/2024 1.61p 1.90p 1.61p 1.75p 3248517
17/10/2024 1.80p 1.80p 1.64p 1.64p 603003
16/10/2024 1.71p 1.90p 1.65p 1.65p 2325212
15/10/2024 1.84p 1.92p 1.74p 1.80p 6122076
14/10/2024 1.45p 1.84p 1.40p 1.80p 9549997

*Close Price adjusted for both dividends and splits