Quantum Base Holdings PLC (AIM:QUBE)
London · Delayed Price · Currency is GBP · Price in GBX 21.82
-0.18 (-0.81%)
Last updated: Oct 10, 2025, 3:02 PM GMT+1
Quantum Base Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 34,347 |
| Oct 9, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 14,377 |
| Oct 8, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 15,747 |
| Oct 7, 2025 | 22.50 | 22.00 | 21.00 | 22.00 | 22.00 | -2.22% | 8,423 |
| Oct 6, 2025 | 22.50 | 22.95 | 21.00 | 22.50 | 22.50 | - | 44,027 |
| Oct 3, 2025 | 23.00 | 23.91 | 22.00 | 22.50 | 22.50 | -2.17% | 51,374 |
| Oct 2, 2025 | 23.00 | 23.91 | 22.00 | 23.00 | 23.00 | - | 8,130 |
| Oct 1, 2025 | 23.00 | 23.91 | 22.00 | 23.00 | 23.00 | - | 36,293 |
| Sep 30, 2025 | 23.00 | 23.80 | 22.00 | 23.00 | 23.00 | - | 39,144 |
| Sep 29, 2025 | 23.50 | 23.92 | 22.00 | 23.00 | 23.00 | -2.44% | 179,176 |
| Sep 26, 2025 | 24.00 | 24.70 | 22.30 | 23.58 | 23.58 | -1.77% | 81,419 |
| Sep 25, 2025 | 24.50 | 25.20 | 23.00 | 24.00 | 24.00 | -2.04% | 242,561 |
| Sep 24, 2025 | 24.50 | 25.50 | 23.30 | 24.50 | 24.50 | - | 90,040 |
| Sep 23, 2025 | 23.50 | 24.90 | 23.10 | 24.50 | 24.50 | 4.26% | 113,590 |
| Sep 22, 2025 | 20.50 | 24.50 | 20.30 | 23.50 | 23.50 | 14.63% | 170,050 |
| Sep 19, 2025 | 20.50 | 21.00 | 20.20 | 20.50 | 20.50 | - | 80,185 |
| Sep 18, 2025 | 20.50 | 20.99 | 19.25 | 20.50 | 20.50 | - | 227,873 |
| Sep 17, 2025 | 20.50 | 20.80 | 20.03 | 20.50 | 20.50 | - | 47,740 |
| Sep 16, 2025 | 18.50 | 21.00 | 19.03 | 20.50 | 20.50 | 10.81% | 85,897 |
| Sep 15, 2025 | 18.50 | 20.50 | 17.20 | 18.50 | 18.50 | - | 116,727 |
| Sep 12, 2025 | 18.50 | 19.70 | 18.00 | 18.50 | 18.50 | - | 29,071 |
| Sep 11, 2025 | 18.50 | 19.60 | 17.90 | 18.50 | 18.50 | - | 37,867 |
| Sep 10, 2025 | 18.50 | 19.70 | 17.50 | 18.50 | 18.50 | - | 359,424 |
| Sep 9, 2025 | 17.50 | 19.00 | 16.20 | 18.50 | 18.50 | 12.12% | 157,865 |
| 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 |