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
24/09/2025 3.91p 4.34p 3.80p 4.13p 2844263
23/09/2025 4.20p 4.20p 3.81p 4.11p 3933603
22/09/2025 4.00p 4.25p 3.82p 3.96p 5813470
19/09/2025 4.35p 4.77p 4.01p 4.35p 4812044
18/09/2025 4.39p 5.00p 4.00p 4.31p 19899416
17/09/2025 3.52p 4.30p 3.30p 4.22p 12211533
16/09/2025 3.28p 3.28p 3.22p 3.14p 1618972
15/09/2025 3.28p 3.79p 3.05p 3.22p 4899601
12/09/2025 3.20p 3.57p 3.07p 3.25p 1244410
11/09/2025 3.30p 3.30p 3.23p 3.19p 1768974
10/09/2025 3.30p 3.79p 3.05p 3.23p 5243393
09/09/2025 3.38p 3.45p 3.22p 3.30p 1708094
08/09/2025 3.30p 3.49p 2.90p 3.27p 4052525
05/09/2025 3.30p 3.77p 3.20p 3.37p 911190
04/09/2025 3.46p 3.75p 3.30p 3.40p 2110327
03/09/2025 3.31p 3.79p 3.22p 3.65p 6043717
02/09/2025 3.45p 3.60p 3.22p 3.30p 2128354
01/09/2025 3.45p 3.70p 3.01p 3.41p 4530557
29/08/2025 3.49p 3.69p 3.38p 3.55p 6840300
28/08/2025 3.34p 3.70p 3.31p 3.34p 684333
27/08/2025 3.31p 3.69p 3.20p 3.34p 1962016
26/08/2025 3.42p 3.69p 3.02p 3.21p 2185601
22/08/2025 3.50p 3.69p 3.02p 3.44p 3046552
21/08/2025 3.40p 3.69p 3.31p 3.45p 1401833
20/08/2025 3.30p 3.48p 3.03p 3.30p 2867694
19/08/2025 3.04p 3.49p 3.00p 3.28p 6852612
18/08/2025 3.00p 3.10p 2.56p 3.00p 15003538
15/08/2025 3.17p 3.50p 3.01p 3.20p 6309597
14/08/2025 3.30p 3.50p 3.01p 3.10p 2970478
13/08/2025 3.21p 3.30p 3.00p 3.00p 2480117
12/08/2025 3.10p 3.49p 2.91p 3.14p 5555348
11/08/2025 2.90p 3.49p 2.86p 2.90p 6820849
08/08/2025 3.42p 3.87p 2.73p 3.00p 5209754
07/08/2025 3.21p 3.57p 3.13p 3.57p 1887128
06/08/2025 3.21p 3.70p 3.18p 3.35p 1433531
05/08/2025 3.39p 3.99p 3.11p 3.20p 5857412
04/08/2025 3.41p 3.99p 3.10p 3.50p 2841354
01/08/2025 3.49p 3.99p 3.38p 3.38p 2287103
31/07/2025 3.42p 4.00p 3.42p 3.49p 1412573
30/07/2025 3.61p 3.99p 3.41p 3.74p 1715878
29/07/2025 3.61p 3.99p 3.56p 3.80p 846935
28/07/2025 4.00p 4.00p 3.50p 3.78p 2193603
25/07/2025 3.51p 3.73p 3.45p 3.73p 1522601
24/07/2025 3.51p 3.99p 3.46p 3.76p 1534662
23/07/2025 3.52p 4.00p 3.45p 3.52p 2313978
22/07/2025 3.50p 3.99p 3.35p 3.50p 2019555
21/07/2025 3.72p 4.19p 3.20p 3.74p 3955788
18/07/2025 3.63p 4.20p 3.60p 4.20p 1079645
17/07/2025 3.61p 4.23p 3.58p 3.80p 1511206
16/07/2025 3.82p 4.46p 3.64p 3.81p 308016
15/07/2025 3.60p 4.46p 3.58p 3.82p 1828352
14/07/2025 3.99p 4.00p 3.55p 3.58p 2315875
11/07/2025 3.65p 4.00p 3.60p 3.84p 4607701
10/07/2025 3.62p 4.46p 3.62p 3.65p 2262390
09/07/2025 3.73p 4.49p 3.61p 3.61p 2495130
08/07/2025 3.70p 4.50p 3.70p 3.74p 4693499
07/07/2025 3.91p 4.50p 3.71p 3.88p 4904796
04/07/2025 4.02p 4.50p 3.90p 4.00p 7223707
03/07/2025 4.03p 4.59p 4.02p 4.02p 998879
02/07/2025 4.12p 4.60p 4.00p 4.04p 3873382
01/07/2025 4.60p 4.60p 4.11p 4.36p 1433813
30/06/2025 4.20p 4.59p 4.00p 4.36p 2896259
27/06/2025 4.00p 4.59p 4.01p 4.30p 195591
26/06/2025 4.00p 4.98p 4.00p 4.30p 684668
25/06/2025 4.00p 4.60p 4.00p 4.10p 2541435
24/06/2025 4.11p 4.59p 4.06p 4.33p 1083147
23/06/2025 4.11p 4.59p 4.05p 4.05p 2486560
20/06/2025 4.20p 4.59p 4.16p 4.20p 1420633
19/06/2025 4.25p 4.59p 4.11p 4.11p 1929027
18/06/2025 4.30p 4.65p 4.11p 4.21p 3200638
17/06/2025 4.11p 4.81p 4.11p 4.11p 1104784
16/06/2025 4.15p 4.29p 3.91p 4.11p 3516180
13/06/2025 4.21p 4.59p 4.10p 4.18p 1136639
12/06/2025 4.21p 4.49p 4.01p 4.18p 1054701
11/06/2025 4.00p 4.49p 4.00p 4.15p 1528455
10/06/2025 4.00p 4.48p 3.90p 4.18p 12982924
09/06/2025 4.38p 4.79p 4.28p 4.54p 1151792
06/06/2025 4.01p 4.99p 4.01p 4.35p 2824873
05/06/2025 4.23p 4.70p 4.00p 4.32p 2110324
04/06/2025 4.41p 4.95p 4.29p 4.61p 2397437
03/06/2025 4.39p 4.94p 4.00p 4.30p 1310015
02/06/2025 4.50p 4.94p 4.26p 4.55p 3688451
30/05/2025 4.25p 4.99p 4.00p 4.25p 530016
29/05/2025 4.60p 4.98p 4.01p 4.60p 3310054
28/05/2025 4.26p 4.99p 3.95p 4.56p 4695664
27/05/2025 4.51p 4.99p 4.25p 4.47p 2835369
23/05/2025 4.59p 4.99p 4.41p 4.75p 1428234
22/05/2025 4.52p 4.99p 4.50p 4.60p 1162702
21/05/2025 4.60p 4.99p 4.40p 4.80p 2584173
20/05/2025 4.61p 4.99p 4.41p 4.60p 1930698
19/05/2025 4.26p 4.99p 4.26p 4.58p 1431048
16/05/2025 4.28p 4.99p 4.26p 4.49p 1029146
15/05/2025 4.41p 5.00p 4.41p 4.50p 1340915
14/05/2025 4.23p 5.00p 4.21p 4.50p 5489269
13/05/2025 4.51p 5.00p 4.21p 4.66p 2714226
12/05/2025 4.70p 4.88p 4.22p 4.67p 1141379
09/05/2025 4.73p 4.73p 4.51p 4.51p 1720881
08/05/2025 4.51p 5.00p 4.21p 4.69p 1567048
07/05/2025 4.75p 5.00p 4.21p 4.70p 2528705
06/05/2025 4.99p 5.00p 4.31p 4.81p 2170604
02/05/2025 4.60p 4.99p 4.60p 4.86p 2025625
01/05/2025 4.75p 5.00p 4.21p 4.75p 3947398
30/04/2025 4.69p 4.99p 4.01p 4.39p 3752819
29/04/2025 4.75p 4.99p 4.00p 4.58p 2047124
28/04/2025 4.51p 5.00p 4.01p 4.51p 3839977
25/04/2025 4.65p 5.00p 4.01p 4.67p 5616324
24/04/2025 4.15p 4.70p 4.03p 4.46p 1040812
23/04/2025 4.15p 4.66p 4.03p 4.15p 3089209
22/04/2025 4.38p 4.70p 4.02p 4.38p 4258568
17/04/2025 4.39p 4.51p 4.03p 4.26p 2765198
16/04/2025 3.71p 4.51p 4.11p 4.31p 2849460
15/04/2025 3.71p 4.52p 3.71p 4.35p 2486979
14/04/2025 4.15p 4.20p 3.71p 4.03p 3539876
11/04/2025 4.30p 4.40p 3.71p 4.08p 4691270
10/04/2025 4.39p 4.55p 3.80p 4.40p 6120382
09/04/2025 4.56p 4.59p 3.61p 4.00p 5498363
08/04/2025 3.91p 4.70p 3.90p 4.45p 8853922
07/04/2025 4.14p 4.70p 3.51p 4.31p 12340729
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

*Close Price adjusted for both dividends and splits