Quantum Base Holdings PLC (AIM:QUBE)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
+0.50 (2.13%)
Last updated: May 28, 2026, 12:50 PM GMT
Quantum Base Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 24.00 | 24.00 | 22.00 | 24.00 | - | 2.13% | 613 |
| 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 |
| Apr 24, 2026 | 22.50 | 24.00 | 21.25 | 22.50 | 22.50 | - | 9,672 |
| Apr 23, 2026 | 22.50 | 24.00 | 22.50 | 22.50 | 22.50 | - | 20,429 |
| Apr 22, 2026 | 22.50 | 24.00 | 21.25 | 22.50 | 22.50 | - | 7,131 |
| Apr 21, 2026 | 22.00 | 24.00 | 21.00 | 22.50 | 22.50 | 2.27% | 46,542 |
| Apr 20, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 33,576 |
| Apr 17, 2026 | 19.00 | 23.00 | 17.00 | 22.00 | 22.00 | 2.33% | 213,393 |
| Apr 16, 2026 | 21.50 | 23.00 | 20.03 | 21.50 | 21.50 | - | 57,618 |
| Apr 15, 2026 | 20.13 | 23.00 | 20.00 | 21.50 | 21.50 | - | 103,662 |
| Apr 14, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 36,163 |
| Apr 13, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 113,230 |
| Apr 10, 2026 | 21.50 | 23.00 | 20.05 | 21.50 | 21.50 | - | 97,096 |
| Apr 9, 2026 | 21.00 | 22.79 | 20.00 | 21.50 | 21.50 | 2.38% | 119,162 |
| Apr 8, 2026 | 22.00 | 21.60 | 21.60 | 21.00 | 21.00 | -2.33% | 120,503 |
| Apr 7, 2026 | 22.00 | 23.00 | 20.00 | 21.50 | 21.50 | -2.27% | 32,384 |
| Apr 2, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 14,901 |
| Apr 1, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 44,115 |
| Mar 31, 2026 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | - | 46,475 |
| Mar 30, 2026 | 22.50 | 23.00 | 21.00 | 22.00 | 22.00 | -2.22% | 94,464 |
| Mar 27, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 80,379 |
| Mar 26, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 14,350 |
| Mar 25, 2026 | 22.50 | 22.90 | 22.00 | 22.50 | 22.50 | - | 43 |
| Mar 24, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 24,858 |
| Mar 23, 2026 | 23.00 | 23.80 | 22.00 | 22.50 | 22.50 | -2.17% | 37,418 |
| Mar 20, 2026 | 23.00 | 23.80 | 22.00 | 23.00 | 23.00 | - | 23,430 |
| Mar 19, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 25,430 |
| Mar 18, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 19,112 |
| Mar 17, 2026 | 23.00 | 23.90 | 22.90 | 23.00 | 23.00 | - | 5,080 |
| Mar 16, 2026 | 23.25 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 27,175 |