EQTEC plc - EQT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.49	0.5	0.5	0.55	0.45	1.73M
August 15, 2025	0.45	0.5	0.5	0.55	0.45	21,964
August 14, 2025	0.49	0.5	0.5	0.55	0.45	2.24M
August 13, 2025	0.48	0.5	0.5	0.55	0.45	162,406
August 12, 2025	0.55	0.5	0.5	0.55	0.45	502,573
August 11, 2025	0.56	0.55	0.55	0.6	0.45	3.43M
August 08, 2025	0.6	0.56	0.56	0.6	0.56	718,993
August 07, 2025	0.53	0.61	0.61	0.61	0.5	304,749
August 06, 2025	0.59	0.55	0.55	0.6	0.52	273,237
August 05, 2025	0.6	0.55	0.55	0.6	0.5	286,741
August 04, 2025	0.51	0.6	0.6	0.6	0.5	824,785
August 01, 2025	0.6	0.55	0.55	0.6	0.5	4.97M
July 31, 2025	0.51	0.55	0.55	0.6	0.5	657,951
July 30, 2025	0.5	0.55	0.55	0.6	0.5	126,828
July 29, 2025	0.6	0.55	0.55	0.6	0.5	95,150
July 28, 2025	0.5	0.55	0.55	0.6	0.5	196,746
July 25, 2025	0.54	0.55	0.55	0.6	0.5	740,281
July 24, 2025	0.6	0.55	0.55	0.6	0.5	111,569
July 23, 2025	0.55	0.52	0.52	0.55	0.5	856,581
July 22, 2025	0.54	0.53	0.53	0.55	0.5	124,217
July 21, 2025	0.54	0.53	0.53	0.55	0.5	214,368
July 18, 2025	0.5	0.53	0.53	0.55	0.5	76,643
July 17, 2025	0.5	0.53	0.53	0.53	0.5	391,511
July 16, 2025	0.54	0.53	0.53	0.55	0.5	1.19M
July 15, 2025	0.52	0.53	0.53	0.55	0.5	1.33M
July 14, 2025	0.5	0.53	0.53	0.55	0.5	432,868
July 11, 2025	0.55	0.53	0.53	0.55	0.5	1.47M
July 10, 2025	0.53	0.53	0.53	0.56	0.51	569,604
July 09, 2025	0.53	0.53	0.53	0.6	0.5	7.59M
July 08, 2025	0.53	0.55	0.55	0.55	0.51	81,013
July 07, 2025	0.5	0.55	0.55	0.6	0.46	3.48M
July 04, 2025	0.5	0.47	0.47	0.5	0.47	37,204
July 03, 2025	0.47	0.47	0.47	0.5	0.43	1.23M
July 02, 2025	0.5	0.45	0.45	0.5	0.43	8.89M
July 01, 2025	0.6	0.5	0.5	0.65	0.45	5.32M
June 30, 2025	0.61	0.65	0.65	0.7	0.6	3.03M
June 27, 2025	0.6	0.63	0.63	0.65	0.6	504,002
June 26, 2025	0.65	0.63	0.63	0.65	0.6	211,091
June 25, 2025	0.58	0.63	0.63	0.65	0.57	1.22M
June 24, 2025	0.57	0.65	0.65	0.65	0.57	252,387
June 23, 2025	0.57	0.66	0.66	0.66	0.57	299,705
June 20, 2025	0.63	0.61	0.61	0.63	0.57	263,615
June 19, 2025	0.57	0.61	0.61	0.65	0.57	311,830
June 18, 2025	0.58	0.61	0.61	0.65	0.57	416,810
June 17, 2025	0.58	0.61	0.61	0.65	0.57	274,300
June 16, 2025	0.64	0.61	0.61	0.65	0.57	62,497
June 13, 2025	0.55	0.61	0.61	0.65	0.55	423,136
June 12, 2025	0.57	0.6	0.6	0.62	0.55	1.66M
June 11, 2025	0.57	0.59	0.59	0.62	0.55	1.02M
June 10, 2025	0.62	0.59	0.59	0.62	0.57	164,279
June 09, 2025	0.55	0.59	0.59	0.62	0.55	199,639
June 06, 2025	0.56	0.59	0.59	0.62	0.56	855,487
June 05, 2025	0.6	0.59	0.59	0.62	0.55	508,517
June 04, 2025	0.55	0.63	0.63	0.63	0.55	973,544
June 03, 2025	0.64	0.57	0.57	0.64	0.55	984,504
June 02, 2025	0.61	0.64	0.64	0.65	0.57	1.87M
May 30, 2025	0.58	0.61	0.61	0.65	0.57	320,292
May 29, 2025	0.58	0.61	0.61	0.65	0.57	217,236
May 28, 2025	0.57	0.61	0.61	0.65	0.57	481,702
May 27, 2025	0.61	0.59	0.59	0.66	0.58	1.28M

EQTEC plc (EQT.L) LSE