Quantum Base Holdings PLC (AIM:QUBE)
London · Delayed Price · Currency is GBP · Price in GBX 18.94
+2.44 (14.79%)
Last updated: Sep 9, 2025, 11:29 AM GMT+1
Quantum Base Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.00 | 17.90 | 15.75 | 16.50 | 16.50 | 1.54% | 105,708 |
| Sep 5, 2025 | 15.00 | 16.05 | 14.20 | 16.25 | 16.25 | 8.33% | 236,748 |
| Sep 4, 2025 | 15.00 | 15.80 | 14.00 | 15.00 | 15.00 | - | 38,721 |
| Sep 3, 2025 | 17.00 | 17.80 | 14.00 | 15.00 | 15.00 | -11.76% | 108,441 |
| Sep 2, 2025 | 19.50 | 20.00 | 16.00 | 17.00 | 17.00 | -12.82% | 247,613 |
| Sep 1, 2025 | 19.50 | 19.98 | 19.00 | 19.50 | 19.50 | - | 1,065 |
| Aug 29, 2025 | 19.50 | 19.98 | 19.00 | 19.50 | 19.50 | - | 12,142 |
| Aug 28, 2025 | 19.25 | 21.00 | 19.00 | 19.50 | 19.50 | 1.30% | 185,690 |
| Aug 27, 2025 | 21.00 | 21.90 | 19.00 | 19.25 | 19.25 | -8.33% | 25,878 |
| Aug 26, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 68,007 |
| Aug 22, 2025 | 21.00 | 21.90 | 20.02 | 21.00 | 21.00 | - | 15,926 |
| Aug 21, 2025 | 21.00 | 21.44 | 20.02 | 21.00 | 21.00 | - | 7,927 |
| Aug 20, 2025 | 21.00 | 21.90 | 20.00 | 21.00 | 21.00 | - | 111,917 |
| Aug 19, 2025 | 21.00 | 21.90 | 20.10 | 21.00 | 21.00 | - | 9,849 |
| Aug 18, 2025 | 21.00 | 21.90 | 20.34 | 21.00 | 21.00 | - | 79,407 |
| Aug 15, 2025 | 21.50 | 21.90 | 20.22 | 21.00 | 21.00 | -2.33% | 73,039 |
| Aug 14, 2025 | 21.50 | 23.00 | 20.25 | 21.50 | 21.50 | - | 32,067 |
| Aug 13, 2025 | 21.50 | 23.00 | 20.90 | 21.50 | 21.50 | - | 14,176 |
| Aug 12, 2025 | 21.50 | 23.00 | 20.08 | 21.50 | 21.50 | - | 32,904 |
| Aug 11, 2025 | 21.50 | 23.00 | 20.63 | 21.50 | 21.50 | - | 42,446 |
| Aug 8, 2025 | 21.50 | 23.00 | 20.15 | 21.50 | 21.50 | - | 12,167 |
| Aug 7, 2025 | 21.00 | 23.00 | 20.55 | 21.50 | 21.50 | 2.38% | 36,866 |
| Aug 6, 2025 | 21.00 | 22.00 | 20.50 | 21.00 | 21.00 | - | 10,728 |
| Aug 5, 2025 | 21.00 | 21.94 | 20.05 | 21.00 | 21.00 | - | 32,176 |
| Aug 4, 2025 | 22.50 | 22.49 | 20.00 | 21.00 | 21.00 | -6.67% | 151,221 |
| Aug 1, 2025 | 23.00 | 24.00 | 22.00 | 22.50 | 22.50 | -2.17% | 51,328 |
| Jul 31, 2025 | 23.00 | 24.00 | 22.20 | 23.00 | 23.00 | - | 45,231 |
| Jul 30, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 80,824 |
| Jul 29, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 55,577 |
| Jul 28, 2025 | 23.50 | 24.75 | 22.91 | 23.00 | 23.00 | -2.13% | 78,945 |
| Jul 25, 2025 | 24.00 | 25.00 | 22.88 | 23.50 | 23.50 | -2.08% | 95,721 |
| Jul 24, 2025 | 24.00 | 24.87 | 23.42 | 24.00 | 24.00 | - | 158,957 |
| Jul 23, 2025 | 23.00 | 25.30 | 22.10 | 24.00 | 24.00 | 4.35% | 104,832 |
| Jul 22, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 26,975 |
| Jul 21, 2025 | 23.00 | 24.50 | 22.10 | 23.00 | 23.00 | - | 81,392 |
| Jul 18, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 54,259 |
| Jul 17, 2025 | 23.00 | 24.00 | 22.88 | 23.00 | 23.00 | - | 99,223 |
| Jul 16, 2025 | 22.75 | 24.50 | 22.61 | 23.00 | 23.00 | 1.10% | 71,360 |
| Jul 15, 2025 | 22.75 | 23.50 | 22.56 | 22.75 | 22.75 | - | 34,884 |
| Jul 14, 2025 | 22.75 | 23.50 | 22.04 | 22.75 | 22.75 | - | 50,188 |
| Jul 11, 2025 | 22.50 | 23.00 | 22.01 | 22.75 | 22.75 | 1.11% | 145,699 |
| Jul 10, 2025 | 24.00 | 24.80 | 22.00 | 22.50 | 22.50 | -6.25% | 140,866 |
| Jul 9, 2025 | 24.00 | 24.80 | 23.20 | 24.00 | 24.00 | - | 34,805 |
| Jul 8, 2025 | 24.75 | 25.50 | 23.00 | 24.00 | 24.00 | - | 76,420 |
| Jul 7, 2025 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 159,810 |
| Jul 4, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 75,510 |
| Jul 3, 2025 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 60,691 |
| Jul 2, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 40,579 |
| Jul 1, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 168,453 |
| Jun 30, 2025 | 25.50 | 27.00 | 24.00 | 25.00 | 25.00 | -1.96% | 83,388 |