QUIZ plc (QUIZ.L) LSE
0.60
-0.115(-16.08%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
QUIZ.L Historical Return
If you invested 1000 GBp in QUIZ plc (QUIZ.L) since IPO date, it would be worth 3.21 GBp as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 66.52 GBp. This corresponds to total returns of -99.68%, -93.35%, respectively, with annualized returns of -47.72%, -41.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
QUIZ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 22, 2025 | 0.72 | 0.6 | 0.6 | 0.72 | 0.6 | 18.3M |
| January 21, 2025 | 0.8 | 0.72 | 0.72 | 0.8 | 0.65 | 7.69M |
| January 20, 2025 | 0.77 | 0.78 | 0.78 | 0.9 | 0.7 | 964,415 |
| January 17, 2025 | 0.7 | 0.7 | 0.7 | 1 | 0.7 | 554,415 |
| January 16, 2025 | 0.7 | 0.86 | 0.86 | 0.88 | 0.7 | 4.2M |
| January 15, 2025 | 0.79 | 0.88 | 0.88 | 0.97 | 0.7 | 502,704 |
| January 14, 2025 | 0.69 | 0.88 | 0.88 | 1 | 0.69 | 247,347 |
| January 13, 2025 | 0.75 | 0.88 | 0.88 | 0.88 | 0.7 | 461,528 |
| January 10, 2025 | 0.83 | 0.77 | 0.77 | 1 | 0.7 | 2.01M |
| January 09, 2025 | 1 | 0.88 | 0.88 | 1 | 0.75 | 282,408 |
| January 08, 2025 | 0.75 | 0.88 | 0.88 | 0.91 | 0.75 | 344,350 |
| January 07, 2025 | 0.9 | 0.83 | 0.83 | 0.9 | 0.76 | 3.12M |
| January 06, 2025 | 0.7 | 0.73 | 0.73 | 0.79 | 0.7 | 6.92M |
| January 03, 2025 | 1.1 | 0.72 | 0.72 | 1.1 | 0.64 | 3.67M |
| January 02, 2025 | 0.69 | 0.86 | 0.86 | 0.95 | 0.62 | 147,619 |
| December 31, 2024 | 0.71 | 0.7 | 0.7 | 0.75 | 0.62 | 4.98M |
| December 30, 2024 | 0.8 | 0.73 | 0.73 | 1 | 0.7 | 5.25M |
| December 27, 2024 | 0.91 | 0.89 | 0.89 | 1.04 | 0.8 | 2.03M |
| December 24, 2024 | 0.99 | 0.96 | 0.96 | 1.13 | 0.93 | 807,422 |
| December 23, 2024 | 1.5 | 0.92 | 0.92 | 1.5 | 0.7 | 13.78M |
| December 20, 2024 | 2.92 | 2.27 | 2.27 | 2.92 | 2.2 | 202,606 |
| December 19, 2024 | 2.38 | 2.66 | 2.66 | 2.85 | 2.38 | 21,010 |
| December 18, 2024 | 2.52 | 2.64 | 2.64 | 2.98 | 2.3 | 25,461 |
| December 17, 2024 | 2.52 | 3 | 3 | 3 | 2.36 | 101,612 |
| December 16, 2024 | 2.52 | 2.9 | 2.9 | 2.96 | 2.52 | 49,543 |
| December 13, 2024 | 2.52 | 2.7 | 2.7 | 2.8 | 2.52 | 124,482 |
| December 12, 2024 | 2.52 | 2.9 | 2.9 | 2.98 | 2.52 | 73,098 |
| December 11, 2024 | 2.38 | 3 | 3 | 3 | 2.38 | 626,829 |
| December 10, 2024 | 2.86 | 2.39 | 2.39 | 2.98 | 2.2 | 330,108 |
| December 09, 2024 | 3 | 2.6 | 2.6 | 3 | 2.2 | 1.2M |
| December 06, 2024 | 4 | 3.04 | 3.04 | 4 | 2.6 | 1.73M |
| December 05, 2024 | 4.62 | 5.35 | 5.35 | 5.35 | 4.4 | 3,836 |
| December 04, 2024 | 4.57 | 4.81 | 4.81 | 5.3 | 4.32 | 539 |
| December 03, 2024 | 4.5 | 5.3 | 5.3 | 5.3 | 4.5 | 15,193 |
| December 02, 2024 | 5.3 | 5.35 | 5.35 | 5.35 | 4.4 | 3,026 |
| November 29, 2024 | 5.3 | 5.35 | 5.35 | 5.35 | 4.46 | 3,836 |
| November 28, 2024 | 4.4 | 5.35 | 5.35 | 5.35 | 4.4 | 12,859 |
| November 27, 2024 | 4.4 | 5.35 | 5.35 | 5.35 | 4.4 | 2,766 |
| November 26, 2024 | 4.32 | 5.35 | 5.35 | 5.35 | 4.32 | 14,714 |
| November 25, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3,416 |
| November 22, 2024 | 4.18 | 5 | 5 | 5 | 4.18 | 67,926 |
| November 21, 2024 | 5 | 4.82 | 4.82 | 5 | 4.02 | 29,392 |
| November 20, 2024 | 4 | 5.25 | 5.25 | 5.25 | 4 | 44,103 |
| November 19, 2024 | 4.8 | 5.35 | 5.35 | 5.35 | 4.34 | 6,410 |
| November 18, 2024 | 4.9 | 5.35 | 5.35 | 5.35 | 4 | 560,880 |
| November 15, 2024 | 4.9 | 4.75 | 4.75 | 4.9 | 4.75 | 13 |
| November 14, 2024 | 4.17 | 4.42 | 4.42 | 5.35 | 4.1 | 15,382 |
| November 13, 2024 | 4.57 | 5.5 | 5.5 | 5.5 | 4.57 | 25,014 |
| November 12, 2024 | 4.5 | 5.5 | 5.5 | 5.5 | 4.5 | 26,696 |
| November 11, 2024 | 4.6 | 5.4 | 5.4 | 5.4 | 4.6 | 71,189 |
| November 08, 2024 | 4.8 | 5 | 5 | 5 | 4.8 | 10,100 |
| November 07, 2024 | 4.7 | 5 | 5 | 5 | 4.5 | 97,820 |
| November 06, 2024 | 4.8 | 5 | 5 | 5 | 4.8 | 5,050 |
| November 05, 2024 | 4.64 | 5 | 5 | 5 | 4.59 | 160,050 |
| November 04, 2024 | 4.53 | 5 | 5 | 5 | 4.5 | 9,712 |
| November 01, 2024 | 4.53 | 5 | 5 | 5 | 4.53 | 13,154 |
| October 31, 2024 | 4.53 | 4.73 | 4.73 | 4.93 | 4.52 | 138,174 |
| October 30, 2024 | 4.54 | 5 | 5 | 5 | 4.54 | 9,829 |
| October 29, 2024 | 4.52 | 5 | 5 | 5 | 4.52 | 90,819 |
| October 28, 2024 | 4.52 | 5 | 5 | 5 | 4.52 | 5,748 |
