Quantum Base Holdings PLC (AIM:QUBE)
London · Delayed Price · Currency is GBP · Price in GBX 24.25
+0.25 (1.04%)
Mar 5, 2026, 4:00 PM EST
Quantum Base Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.00 | 25.00 | 24.75 | 24.00 | 24.00 | - | 6,743 |
| Mar 3, 2026 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 17,816 |
| Mar 2, 2026 | 23.15 | 25.70 | 23.00 | 24.00 | 24.00 | -4.00% | 14,384 |
| Feb 27, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 69,708 |
| Feb 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 71,419 |
| Feb 25, 2026 | 24.50 | 26.00 | 24.50 | 25.00 | 25.00 | 2.04% | 142,002 |
| Feb 24, 2026 | 24.50 | 25.00 | 24.05 | 24.50 | 24.50 | - | 44,552 |
| Feb 23, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 63,949 |
| Feb 20, 2026 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 76,302 |
| Feb 19, 2026 | 25.68 | 26.00 | 24.00 | 25.00 | 25.00 | - | 34,211 |
| Feb 18, 2026 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 12,047 |
| Feb 17, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 8,704 |
| Feb 16, 2026 | 25.00 | 25.80 | 24.00 | 25.00 | 25.00 | - | 39,415 |
| Feb 13, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 107,926 |
| Feb 12, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 115,132 |
| Feb 11, 2026 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 78,049 |
| Feb 10, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 30,812 |
| Feb 9, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 8,517 |
| Feb 6, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 26,514 |
| Feb 5, 2026 | 25.08 | 26.00 | 24.50 | 24.50 | 24.50 | 2.08% | 56,819 |
| Feb 4, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 37,085 |
| Feb 3, 2026 | 26.00 | 26.00 | 23.00 | 24.00 | 24.00 | -2.04% | 75,187 |
| Feb 2, 2026 | 25.00 | 26.00 | 23.00 | 24.50 | 24.50 | -5.77% | 182,908 |
| Jan 30, 2026 | 24.55 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 177,247 |
| Jan 29, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 4.08% | 297,567 |
| Jan 28, 2026 | 26.97 | 27.00 | 23.00 | 24.50 | 24.50 | -3.92% | 161,301 |
| Jan 27, 2026 | 24.00 | 26.98 | 23.00 | 25.50 | 25.50 | 6.25% | 60,160 |
| Jan 26, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 41,614 |
| Jan 23, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 147,210 |
| Jan 22, 2026 | 24.00 | 24.99 | 23.00 | 24.00 | 24.00 | - | 96,020 |
| Jan 21, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 82,925 |
| Jan 20, 2026 | 24.00 | 24.99 | 24.18 | 24.00 | 24.00 | - | 1,244 |
| Jan 19, 2026 | 25.00 | 25.00 | 23.40 | 24.00 | 24.00 | -4.00% | 71,057 |
| Jan 16, 2026 | 23.50 | 26.00 | 22.60 | 25.00 | 25.00 | 13.64% | 116,835 |
| Jan 15, 2026 | 24.00 | 25.00 | 22.00 | 22.00 | 22.00 | -8.33% | 179,263 |
| Jan 14, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 63,052 |
| Jan 13, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 48,079 |
| Jan 12, 2026 | 24.23 | 25.00 | 23.00 | 24.00 | 24.00 | - | 15,218 |
| Jan 9, 2026 | 23.00 | 25.00 | 22.10 | 24.00 | 24.00 | 4.35% | 381,572 |
| Jan 8, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 738,952 |
| Jan 7, 2026 | 23.00 | 24.00 | 22.53 | 23.00 | 23.00 | - | 26,597 |
| Jan 6, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 148,759 |
| Jan 5, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 73,340 |
| Jan 2, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 94,115 |
| Dec 31, 2025 | 22.38 | 23.00 | 23.00 | 23.00 | 23.00 | - | 12,936 |
| Dec 30, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 64,392 |
| Dec 29, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 182,002 |
| Dec 24, 2025 | 23.00 | 24.00 | 22.33 | 23.00 | 23.00 | - | 247,823 |
| Dec 23, 2025 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 2.22% | 277,604 |
| Dec 22, 2025 | 22.50 | 24.00 | 21.03 | 22.50 | 22.50 | - | 25,122 |