Quantum Base Holdings PLC (AIM:QUBE)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
+0.50 (2.50%)
At close: Aug 25, 2026
Quantum Base Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 21.25 | 22.00 | 20.00 | 20.50 | 20.50 | 2.50% | 57,063 |
| Aug 24, 2026 | 20.50 | 20.00 | 20.00 | 20.00 | 20.00 | -5.88% | 24,007 |
| Aug 21, 2026 | 20.00 | 20.00 | 20.00 | 21.25 | 21.25 | - | 12,194 |
| Aug 20, 2026 | 21.67 | 20.40 | 20.30 | 21.25 | 21.25 | - | 18,272 |
| Aug 19, 2026 | 22.00 | 20.00 | 20.00 | 21.25 | 21.25 | 1.19% | 75,275 |
| Aug 18, 2026 | 21.00 | 21.00 | 20.98 | 21.00 | 21.00 | 5.00% | 3,406 |
| Aug 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 24,152 |
| Aug 14, 2026 | 22.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 96,974 |
| Aug 13, 2026 | 22.00 | 22.00 | 19.20 | 21.00 | 21.00 | - | 146,963 |
| Aug 12, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 16,177 |
| Aug 11, 2026 | 20.00 | 20.00 | 20.00 | 21.00 | 21.00 | - | 14,017 |
| Aug 10, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 10,220 |
| Aug 7, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 22,123 |
| Aug 6, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 14,103 |
| Aug 5, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 104,244 |
| Aug 4, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 4.48% | 34,112 |
| Aug 3, 2026 | 22.00 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 44,739 |
| Jul 31, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 29,012 |
| Jul 30, 2026 | 21.00 | 22.00 | 20.10 | 21.00 | 21.00 | - | 9,784 |
| Jul 29, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 8,490 |
| Jul 28, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 18,323 |
| Jul 27, 2026 | 21.00 | 22.00 | 20.02 | 21.00 | 21.00 | - | 2,433 |
| Jul 24, 2026 | 21.00 | 22.00 | 19.20 | 21.00 | 21.00 | - | 137,196 |
| Jul 23, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 51,551 |
| Jul 22, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | - | 41,870 |
| Jul 21, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 19,376 |
| Jul 20, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 61,360 |
| Jul 17, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 78,877 |
| Jul 16, 2026 | 20.60 | 20.60 | 20.60 | 21.00 | 21.00 | - | 10,433 |
| Jul 15, 2026 | 21.00 | 22.00 | 20.40 | 21.00 | 21.00 | - | 32,596 |
| Jul 14, 2026 | 21.00 | 22.00 | 20.30 | 21.00 | 21.00 | - | 44,752 |
| Jul 13, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 70,284 |
| Jul 10, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 39,094 |
| Jul 9, 2026 | 21.00 | 21.25 | 20.00 | 21.00 | 21.00 | - | 51,029 |
| Jul 8, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 7,662 |
| 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 |