Quantum Base Holdings PLC (AIM:QUBE)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
+2.50 (13.16%)
At close: Oct 31, 2025
Quantum Base Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |