Quantum Base Holdings PLC (AIM:QUBE)
London · Delayed Price · Currency is GBP · Price in GBX 19.68
+0.68 (3.58%)
At close: Oct 12, 2026
Quantum Base Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 19.00 | 20.00 | 19.00 | 19.68 | 19.68 | 3.58% | - |
| Oct 9, 2026 | 19.75 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 60,475 |
| Oct 8, 2026 | 19.92 | 20.00 | 19.50 | 19.50 | 19.50 | -1.27% | 2,619 |
| Oct 7, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 0.77% | 26,711 |
| Oct 6, 2026 | 19.75 | 20.00 | 19.50 | 19.60 | 19.60 | -0.76% | 33,051 |
| Oct 5, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 0.77% | 69,385 |
| Oct 2, 2026 | 19.75 | 20.00 | 19.50 | 19.60 | 19.60 | 0.51% | 16,221 |
| Oct 1, 2026 | 20.00 | 19.50 | 19.50 | 19.50 | 19.50 | -1.27% | 59,202 |
| Sep 30, 2026 | 19.65 | 19.65 | 19.65 | 19.75 | 19.75 | 0.51% | 6,792 |
| Sep 29, 2026 | 20.00 | 19.65 | 19.65 | 19.65 | 19.65 | -0.51% | 59,108 |
| Sep 28, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 8,197 |
| Sep 25, 2026 | 19.86 | 20.00 | 19.50 | 19.75 | 19.75 | - | 2,034 |
| Sep 24, 2026 | 19.51 | 20.00 | 19.50 | 19.75 | 19.75 | - | 4,511 |
| Sep 23, 2026 | 20.00 | 20.00 | 19.50 | 19.75 | 19.75 | - | 16,148 |
| Sep 22, 2026 | 20.00 | 20.00 | 19.51 | 19.75 | 19.75 | - | 2,376 |
| Sep 21, 2026 | 20.00 | 20.00 | 19.50 | 19.75 | 19.75 | - | 48,285 |
| Sep 18, 2026 | 19.50 | 19.95 | 19.50 | 19.75 | 19.75 | - | 7,255 |
| Sep 17, 2026 | 19.59 | 20.00 | 19.59 | 19.75 | 19.75 | - | 19,117 |
| Sep 16, 2026 | 19.95 | 20.00 | 19.00 | 19.75 | 19.75 | 1.28% | 52,588 |
| Sep 15, 2026 | 19.01 | 20.00 | 19.01 | 19.50 | 19.50 | 2.63% | 7,022 |
| Sep 14, 2026 | 19.10 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 9,235 |
| Sep 11, 2026 | 19.50 | 19.99 | 19.10 | 19.50 | 19.50 | - | 102,635 |
| Sep 10, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 49,326 |
| Sep 9, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 62,463 |
| Sep 8, 2026 | 21.00 | 19.50 | 19.50 | 19.50 | 19.50 | -4.88% | 79,753 |
| Sep 7, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 11,152 |
| Sep 4, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 19,109 |
| Sep 3, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 4,750 |
| Sep 2, 2026 | 20.25 | 20.25 | 20.00 | 20.50 | 20.50 | - | 6,620 |
| Sep 1, 2026 | 20.50 | 20.97 | 20.00 | 20.50 | 20.50 | 2.50% | 37,217 |
| Aug 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 15,202 |
| Aug 27, 2026 | 20.50 | 20.60 | 20.00 | 20.00 | 20.00 | -2.44% | 62,386 |
| Aug 26, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 57,683 |
| 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 |