Quantum Base Holdings PLC (AIM:QUBE)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
0.00 (0.00%)
At close: Dec 5, 2025
Quantum Base Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.15 | 21.05 | 20.01 | 21.00 | 21.00 | - | 81,761 |
| Dec 4, 2025 | 21.15 | 21.90 | 21.05 | 21.00 | 21.00 | - | 29,251 |
| Dec 3, 2025 | 21.00 | 21.98 | 20.10 | 21.00 | 21.00 | - | 97,483 |
| Dec 2, 2025 | 21.00 | 21.96 | 20.00 | 21.00 | 21.00 | - | 55,985 |
| Dec 1, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 70,910 |
| Nov 28, 2025 | 20.00 | 21.00 | 19.01 | 20.00 | 20.00 | - | 88,814 |
| Nov 27, 2025 | 19.13 | 20.86 | 19.01 | 20.00 | 20.00 | -2.44% | 4,806 |
| Nov 26, 2025 | 20.30 | 20.30 | 20.00 | 20.50 | 20.50 | - | 1,485 |
| Nov 25, 2025 | 20.95 | 20.95 | 20.00 | 20.50 | 20.50 | - | 130,943 |
| Nov 24, 2025 | 21.50 | 22.84 | 20.00 | 20.50 | 20.50 | -4.65% | 165,469 |
| Nov 21, 2025 | 22.84 | 22.84 | 20.00 | 21.50 | 21.50 | - | 43,389 |
| Nov 20, 2025 | 21.50 | 22.85 | 20.00 | 21.50 | 21.50 | - | 25,958 |
| Nov 19, 2025 | 21.50 | 22.85 | 20.00 | 21.50 | 21.50 | - | 95,881 |
| Nov 18, 2025 | 21.50 | 22.85 | 20.00 | 21.50 | 21.50 | -2.27% | 18,467 |
| Nov 17, 2025 | 22.50 | 22.90 | 21.00 | 22.00 | 22.00 | 2.33% | 67,639 |
| Nov 14, 2025 | 21.50 | 22.91 | 20.33 | 21.50 | 21.50 | - | 8,201 |
| Nov 13, 2025 | 21.50 | 22.92 | 20.00 | 21.50 | 21.50 | - | 7,701 |
| Nov 12, 2025 | 21.50 | 22.97 | 20.00 | 21.50 | 21.50 | - | 68,359 |
| Nov 11, 2025 | 21.50 | 22.97 | 22.67 | 21.50 | 21.50 | - | 1,098 |
| Nov 10, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 191,213 |
| Nov 7, 2025 | 21.50 | 22.97 | 20.00 | 21.50 | 21.50 | - | 66,079 |
| Nov 6, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 53,533 |
| Nov 5, 2025 | 21.50 | 22.92 | 20.15 | 21.50 | 21.50 | - | 58,646 |
| Nov 4, 2025 | 22.00 | 22.99 | 20.00 | 21.50 | 21.50 | -2.27% | 171,688 |
| Nov 3, 2025 | 21.50 | 23.00 | 20.03 | 22.00 | 22.00 | 2.33% | 155,882 |
| Oct 31, 2025 | 19.00 | 22.97 | 18.00 | 21.50 | 21.50 | 13.16% | 163,479 |
| Oct 30, 2025 | 19.50 | 19.98 | 18.00 | 19.00 | 19.00 | -2.56% | 119,651 |
| Oct 29, 2025 | 20.50 | 19.95 | 18.10 | 19.50 | 19.50 | -4.88% | 118,253 |
| Oct 28, 2025 | 21.50 | 22.00 | 19.00 | 20.50 | 20.50 | -4.65% | 210,588 |
| Oct 27, 2025 | 21.50 | 22.00 | 20.00 | 21.50 | 21.50 | - | 21,516 |
| Oct 24, 2025 | 21.50 | 22.94 | 20.00 | 21.50 | 21.50 | - | 86,680 |
| Oct 23, 2025 | 21.00 | 22.00 | 20.00 | 21.50 | 21.50 | 2.38% | 27,527 |
| Oct 22, 2025 | 21.00 | 22.00 | 20.03 | 21.00 | 21.00 | - | 71,201 |
| Oct 21, 2025 | 21.00 | 22.00 | 20.03 | 21.00 | 21.00 | - | 14,104 |
| Oct 20, 2025 | 21.00 | 22.00 | 20.03 | 21.00 | 21.00 | - | 11,789 |
| Oct 17, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 88,043 |
| Oct 16, 2025 | 21.00 | 22.00 | 20.06 | 21.00 | 21.00 | - | 28,235 |
| Oct 15, 2025 | 21.50 | 22.00 | 20.06 | 21.00 | 21.00 | -2.33% | 84,848 |
| Oct 14, 2025 | 22.00 | 21.95 | 21.00 | 21.50 | 21.50 | -2.27% | 45,707 |
| Oct 13, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 79,200 |
| 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 |