Quantum Base Holdings PLC (AIM:QUBE)
London · Delayed Price · Currency is GBP · Price in GBX 20.55
-0.45 (-2.14%)
Last updated: Jul 7, 2026, 3:13 PM GMT
Quantum Base Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 21,103 |
| Jul 6, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 19,822 |
| Jul 3, 2026 | 21.00 | 22.00 | 20.30 | 21.00 | 21.00 | - | 6,554 |
| Jul 2, 2026 | 21.00 | 22.00 | 20.20 | 21.00 | 21.00 | - | 18,297 |
| Jul 1, 2026 | 21.00 | 22.00 | 20.20 | 21.00 | 21.00 | - | 22,255 |
| Jun 30, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 17,531 |
| Jun 29, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 19,137 |
| Jun 26, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 55,791 |
| Jun 25, 2026 | 21.50 | 23.00 | 20.00 | 21.00 | 21.00 | -2.33% | 19,825 |
| Jun 24, 2026 | 22.97 | 20.50 | 20.10 | 21.50 | 21.50 | - | 12,619 |
| Jun 23, 2026 | 22.47 | 20.10 | 20.10 | 21.50 | 21.50 | - | 18,392 |
| Jun 22, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 36,724 |
| Jun 19, 2026 | 21.50 | 23.00 | 20.45 | 21.50 | 21.50 | - | 46,648 |
| Jun 18, 2026 | 21.50 | 23.00 | 20.45 | 21.50 | 21.50 | - | 26,898 |
| Jun 17, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 50,774 |
| Jun 16, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 12,875 |
| Jun 15, 2026 | 21.00 | 23.00 | 20.00 | 21.50 | 21.50 | 2.38% | 40,219 |
| Jun 12, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 159,335 |
| Jun 11, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 3,513 |
| Jun 10, 2026 | 22.75 | 24.00 | 20.50 | 21.00 | 21.00 | -7.69% | 249,456 |
| Jun 9, 2026 | 22.75 | 24.00 | 21.50 | 22.75 | 22.75 | - | 57,069 |
| Jun 8, 2026 | 22.75 | 24.00 | 21.50 | 22.75 | 22.75 | 5.81% | 34,762 |
| Jun 5, 2026 | 23.00 | 24.00 | 21.50 | 21.50 | 21.50 | -6.52% | 17,746 |
| Jun 4, 2026 | 23.00 | 24.00 | 22.50 | 23.00 | 23.00 | - | 12,511 |
| Jun 3, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 23,881 |
| Jun 2, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 97,099 |
| Jun 1, 2026 | 22.22 | 24.00 | 22.00 | 23.00 | 23.00 | - | 30,346 |
| May 29, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 21,870 |
| May 28, 2026 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | -2.13% | 36,696 |
| May 27, 2026 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 135,667 |
| May 26, 2026 | 24.12 | 23.00 | 23.00 | 24.00 | 24.00 | 4.35% | 82,088 |
| May 22, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 94,306 |
| May 21, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 4.35% | 10,817 |
| May 20, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 6,329 |
| May 19, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 40,640 |
| May 18, 2026 | 25.00 | 23.00 | 23.00 | 24.00 | 24.00 | -4.00% | 20,907 |
| May 15, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 7,956 |
| May 14, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 39,075 |
| May 13, 2026 | 25.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 10,466 |
| May 12, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 40,920 |
| May 11, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 97,893 |
| May 8, 2026 | 24.00 | 25.00 | 23.25 | 24.00 | 24.00 | - | 86,711 |
| May 7, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 2.13% | 44,327 |
| May 6, 2026 | 24.00 | 25.10 | 23.30 | 23.50 | 23.50 | -2.08% | 29,420 |
| May 5, 2026 | 24.00 | 25.00 | 23.30 | 24.00 | 24.00 | - | 15,769 |
| May 1, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 46,508 |
| Apr 30, 2026 | 23.00 | 25.00 | 22.17 | 24.00 | 24.00 | 4.35% | 106,596 |
| Apr 29, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 21,064 |
| Apr 28, 2026 | 24.00 | 24.00 | 23.30 | 23.00 | 23.00 | - | 55,899 |
| Apr 27, 2026 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 2.22% | 40,148 |