Quantum Corporation (LON:0A7S)
London · Delayed Price · Currency is GBP · Price in USD 6.18
+0.02 (0.32%)
At close: Feb 11, 2026
Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.34 | 6.43 | 5.61 | 5.69 | 5.69 | -7.96% | 5,572 |
| Feb 11, 2026 | 6.16 | 6.42 | 5.98 | 6.18 | 6.18 | 0.32% | 2,226 |
| Feb 10, 2026 | 5.98 | 6.23 | 5.90 | 6.16 | 6.16 | 2.50% | 2,320 |
| Feb 9, 2026 | 6.00 | 6.02 | 5.66 | 6.01 | 6.01 | 6.16% | 9,431 |
| Feb 6, 2026 | 4.91 | 5.72 | 4.91 | 5.66 | 5.66 | 7.83% | 5,971 |
| Feb 5, 2026 | 6.20 | 6.20 | 5.23 | 5.25 | 5.25 | -7.89% | 10,701 |
| Feb 4, 2026 | 6.34 | 6.34 | 5.70 | 5.70 | 5.70 | -7.01% | 12,730 |
| Feb 3, 2026 | 6.39 | 6.50 | 6.09 | 6.13 | 6.13 | -5.11% | 3,732 |
| Feb 2, 2026 | 6.05 | 6.46 | 6.00 | 6.46 | 6.46 | 2.54% | 9,421 |
| Jan 30, 2026 | 6.51 | 6.68 | 6.22 | 6.30 | 6.30 | -3.40% | 10,034 |
| Jan 29, 2026 | 6.68 | 6.92 | 6.45 | 6.52 | 6.52 | -3.81% | 9,718 |
| Jan 28, 2026 | 6.99 | 7.09 | 6.72 | 6.78 | 6.78 | -2.07% | 13,320 |
| Jan 27, 2026 | 6.89 | 6.95 | 6.70 | 6.92 | 6.92 | 0.58% | 7,640 |
| Jan 26, 2026 | 7.08 | 7.10 | 6.75 | 6.88 | 6.88 | -3.40% | 8,172 |
| Jan 23, 2026 | 7.27 | 7.27 | 7.10 | 7.13 | 7.13 | -1.72% | 1,983 |
| Jan 22, 2026 | 7.34 | 7.43 | 7.18 | 7.25 | 7.25 | 5.18% | 1,822 |
| Jan 21, 2026 | 7.50 | 7.54 | 6.80 | 6.89 | 6.89 | -10.04% | 14,619 |
| Jan 20, 2026 | 7.71 | 7.73 | 7.23 | 7.66 | 7.66 | -4.70% | 22,736 |
| Jan 16, 2026 | 8.03 | 8.04 | 7.78 | 8.04 | 8.04 | -1.95% | 4,865 |
| Jan 15, 2026 | 7.77 | 8.25 | 7.65 | 8.20 | 8.20 | 11.72% | 14,023 |
| Jan 14, 2026 | 7.34 | 7.34 | 7.20 | 7.34 | 7.34 | 0.59% | 530 |
| Jan 13, 2026 | 7.43 | 7.54 | 7.25 | 7.30 | 7.30 | -5.81% | 3,018 |
| Jan 12, 2026 | 7.45 | 7.75 | 7.35 | 7.75 | 7.75 | 1.44% | 7,074 |
| Jan 9, 2026 | 7.96 | 7.96 | 7.49 | 7.64 | 7.64 | -2.50% | 3,686 |
| Jan 8, 2026 | 7.39 | 7.83 | 7.39 | 7.83 | 7.83 | 3.38% | 10,597 |
| Jan 7, 2026 | 7.97 | 7.97 | 7.40 | 7.58 | 7.58 | 0.38% | 10,991 |
| Jan 6, 2026 | 7.90 | 7.90 | 7.47 | 7.55 | 7.55 | -5.13% | 14,850 |
| Jan 5, 2026 | 7.22 | 8.10 | 7.12 | 7.96 | 7.96 | 15.93% | 12,787 |
| Jan 2, 2026 | 6.70 | 6.92 | 6.70 | 6.86 | 6.86 | 7.57% | 4,944 |
| Dec 31, 2025 | 6.73 | 6.73 | 6.38 | 6.38 | 6.38 | -5.90% | 8,283 |
| Dec 30, 2025 | 6.72 | 6.86 | 6.72 | 6.78 | 6.78 | -0.44% | 2,963 |
| Dec 29, 2025 | 6.77 | 6.94 | 6.75 | 6.81 | 6.81 | -6.66% | 2,929 |
| Dec 24, 2025 | 7.24 | 7.30 | 7.15 | 7.30 | 7.30 | 2.69% | 408 |
| Dec 23, 2025 | 7.52 | 7.52 | 7.11 | 7.11 | 7.10 | -7.00% | 6,255 |
| Dec 22, 2025 | 7.38 | 7.88 | 7.38 | 7.64 | 7.64 | 4.37% | 5,599 |
| Dec 19, 2025 | 7.29 | 7.45 | 7.27 | 7.32 | 7.32 | 3.29% | 3,722 |
| Dec 18, 2025 | 7.57 | 7.81 | 7.09 | 7.09 | 7.09 | -6.71% | 1,615 |
| Dec 17, 2025 | 7.95 | 8.07 | 7.55 | 7.60 | 7.60 | -3.06% | 4,160 |
| Dec 16, 2025 | 7.75 | 8.01 | 7.73 | 7.84 | 7.84 | -3.69% | 3,564 |
| Dec 15, 2025 | 9.05 | 9.14 | 8.14 | 8.14 | 8.14 | -9.79% | 10,030 |
| Dec 12, 2025 | 9.88 | 9.88 | 8.91 | 9.02 | 9.02 | -8.67% | 10,793 |
| Dec 11, 2025 | 9.42 | 9.88 | 9.35 | 9.88 | 9.88 | 2.09% | 5,560 |
| Dec 10, 2025 | 9.03 | 9.67 | 8.98 | 9.67 | 9.67 | 8.75% | 1,451 |
| Dec 9, 2025 | 8.95 | 8.99 | 8.51 | 8.90 | 8.90 | 0.45% | 3,988 |
| Dec 8, 2025 | 8.81 | 9.03 | 8.71 | 8.86 | 8.86 | 3.04% | 6,553 |
| Dec 5, 2025 | 8.70 | 8.95 | 8.55 | 8.60 | 8.60 | -0.35% | 3,746 |
| Dec 4, 2025 | 8.22 | 8.69 | 8.16 | 8.63 | 8.63 | 6.78% | 11,532 |
| Dec 3, 2025 | 7.71 | 8.08 | 7.67 | 8.08 | 8.08 | 7.22% | 6,879 |
| Dec 2, 2025 | 7.56 | 7.79 | 7.53 | 7.53 | 7.53 | -2.21% | 3,799 |
| Dec 1, 2025 | 7.52 | 7.75 | 7.50 | 7.70 | 7.70 | -1.28% | 2,954 |