Quantum Base Holdings PLC (AIM:QUBE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 12.60
-1.15 (-8.36%)
At close: Nov 6, 2026
Quantum Base Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.03 | 12.60 | 12.40 | 12.60 | 12.60 | -8.36% | 256,872 |
| Nov 5, 2026 | 14.00 | 14.50 | 13.00 | 13.75 | 13.75 | -4.51% | 85,855 |
| Nov 4, 2026 | 13.50 | 14.50 | 13.00 | 14.40 | 14.40 | 6.67% | 126,270 |
| Nov 3, 2026 | 14.00 | 14.50 | 13.00 | 13.50 | 13.50 | -3.57% | 328,437 |
| Nov 2, 2026 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 93,383 |
| Oct 30, 2026 | 14.25 | 14.50 | 13.50 | 14.25 | 14.25 | - | 315,217 |
| Oct 29, 2026 | 15.50 | 16.00 | 14.00 | 14.25 | 14.25 | -8.06% | 832,139 |
| Oct 28, 2026 | 18.50 | 19.00 | 15.00 | 15.50 | 15.50 | -18.42% | 843,457 |
| Oct 27, 2026 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | - | 33,585 |
| Oct 26, 2026 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | 26,083 |
| Oct 23, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 2.63% | 5,600 |
| Oct 22, 2026 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | 2,679 |
| Oct 21, 2026 | 19.50 | 19.11 | 19.11 | 19.50 | 19.50 | - | 4,544 |
| Oct 20, 2026 | 19.50 | 19.99 | 19.00 | 19.50 | 19.50 | 2.63% | 7,565 |
| Oct 19, 2026 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | 6,087 |
| Oct 16, 2026 | 19.99 | 19.99 | 19.11 | 19.50 | 19.50 | - | 39,969 |
| Oct 15, 2026 | 19.01 | 19.99 | 19.00 | 19.50 | 19.50 | - | 2,939 |
| Oct 14, 2026 | 19.67 | 19.89 | 19.00 | 19.50 | 19.50 | 2.63% | 13,875 |
| Oct 13, 2026 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -2.56% | 27,243 |
| Oct 12, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 2.63% | 51,186 |
| 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 |