IQ-AI Limited - IQAI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	0.72	0.72	0.72	0.72	0.67	1,904
June 19, 2025	0.72	0.72	0.72	0.72	0.65	1.1M
June 18, 2025	0.75	0.72	0.72	0.77	0.67	360,900
June 17, 2025	0.75	0.75	0.75	0.8	0.7	58,666
June 16, 2025	0.76	0.75	0.75	0.8	0.7	469,686
June 13, 2025	0.76	0.76	0.76	0.76	0.72	52,633
June 12, 2025	0.81	0.76	0.76	0.81	0.72	834,587
June 11, 2025	0.81	0.81	0.81	0.81	0.81	294,656
June 10, 2025	0.81	0.81	0.81	0.82	0.81	96,262
June 09, 2025	0.8	0.81	0.81	0.81	0.8	1.22M
June 06, 2025	0.8	0.8	0.8	0.81	0.75	382,426
June 05, 2025	0.8	0.8	0.8	0.8	0.77	250,000
June 04, 2025	0.8	0.8	0.8	0.82	0.77	27,913
June 03, 2025	0.8	0.8	0.8	0.82	0.77	321,460
June 02, 2025	0.83	0.8	0.8	0.87	0.8	735,994
May 30, 2025	0.83	0.83	0.83	0.83	0.83	3,030
May 29, 2025	0.83	0.83	0.83	0.83	0.8	1.49M
May 28, 2025	0.83	0.83	0.83	0.84	0.8	365,612
May 27, 2025	0.84	0.83	0.83	0.84	0.8	365,662
May 23, 2025	0.8	0.83	0.83	0.85	0.8	801
May 22, 2025	0.84	0.83	0.83	0.84	0.83	11,782
May 21, 2025	0.8	0.83	0.83	0.85	0.8	15,524
May 20, 2025	0.84	0.83	0.83	0.85	0.8	50,958
May 19, 2025	0.8	0.83	0.83	0.84	0.8	12,917
May 16, 2025	0.83	0.83	0.83	0.83	0.83	0
May 15, 2025	0.8	0.83	0.83	0.83	0.8	350,000
May 14, 2025	0.85	0.83	0.83	0.85	0.8	923,633
May 13, 2025	0.9	0.83	0.83	0.9	0.8	190,501
May 12, 2025	0.85	0.85	0.85	0.85	0.8	915,405
May 09, 2025	0.86	0.85	0.85	0.86	0.8	148,500
May 08, 2025	0.85	0.85	0.85	0.85	0.85	222,352
May 07, 2025	0.83	0.85	0.85	0.9	0.81	234,972
May 06, 2025	0.81	0.83	0.83	0.87	0.81	243,831
May 02, 2025	0.92	0.85	0.85	0.95	0.8	5.66M
May 01, 2025	0.83	0.9	0.9	0.9	0.83	489,725
April 30, 2025	0.87	0.87	0.87	0.89	0.87	159,226
April 29, 2025	0.86	0.85	0.85	0.87	0.83	414,888
April 28, 2025	0.85	0.85	0.85	0.85	0.85	0
April 25, 2025	0.84	0.85	0.85	0.87	0.82	884,999
April 24, 2025	0.85	0.85	0.85	0.86	0.82	647,802
April 23, 2025	0.81	0.84	0.84	0.84	0.81	4,058
April 22, 2025	0.75	0.84	0.84	0.84	0.75	1.19M
April 17, 2025	0.72	0.78	0.78	0.79	0.72	566,369
April 16, 2025	0.76	0.77	0.77	0.78	0.72	469,652
April 15, 2025	0.84	0.76	0.76	0.84	0.75	2.68M
April 14, 2025	0.86	0.84	0.84	0.87	0.82	683,738
April 11, 2025	0.77	0.86	0.86	0.88	0.77	2.49M
April 10, 2025	0.78	0.8	0.8	0.8	0.78	203,848
April 09, 2025	0.8	0.79	0.79	0.8	0.76	1.2M
April 08, 2025	0.79	0.81	0.81	0.83	0.79	1.31M
April 07, 2025	0.77	0.79	0.79	0.79	0.77	1.4M
April 04, 2025	0.77	0.78	0.78	0.8	0.75	22,832
April 03, 2025	0.75	0.78	0.78	0.78	0.75	5,383
April 02, 2025	0.78	0.78	0.78	0.78	0.75	370,501
April 01, 2025	0.82	0.78	0.78	0.84	0.73	3.02M
March 31, 2025	0.87	0.84	0.84	0.87	0.8	769,409
March 28, 2025	0.94	0.86	0.86	0.94	0.85	1.9M
March 27, 2025	0.94	0.94	0.94	0.94	0.94	0
March 26, 2025	0.93	0.94	0.94	0.95	0.93	165,152
March 25, 2025	0.94	0.94	0.94	0.94	0.94	70,272

IQ-AI Limited (IQAI.L) LSE