Quantum Corporation (LON:0A7S)
London · Delayed Price · Currency is GBP · Price in USD 5.44
-0.09 (-1.59%)
At close: Mar 18, 2026
Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.60 | 5.60 | 5.40 | 5.44 | 5.44 | -1.59% | 1,255 |
| Mar 17, 2026 | 5.52 | 5.63 | 5.37 | 5.53 | 5.53 | -0.14% | 436 |
| Mar 16, 2026 | 5.30 | 5.54 | 5.29 | 5.54 | 5.54 | 6.71% | 859 |
| Mar 13, 2026 | 5.51 | 5.61 | 5.17 | 5.19 | 5.19 | -4.60% | 4,260 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.33 | 5.44 | 5.44 | -4.06% | 612 |
| Mar 11, 2026 | 5.32 | 5.70 | 5.32 | 5.67 | 5.67 | 4.04% | 1,515 |
| Mar 10, 2026 | 5.40 | 5.58 | 5.24 | 5.45 | 5.45 | 3.02% | 3,345 |
| Mar 9, 2026 | 4.80 | 5.36 | 4.80 | 5.29 | 5.29 | 0.95% | 2,739 |
| Mar 6, 2026 | 5.20 | 5.24 | 4.85 | 5.24 | 5.24 | 4.80% | 22,364 |
| Mar 5, 2026 | 4.78 | 5.22 | 4.70 | 5.00 | 5.00 | 5.26% | 9,668 |
| Mar 4, 2026 | 4.72 | 4.93 | 4.57 | 4.75 | 4.75 | 1.28% | 62,947 |
| Mar 3, 2026 | 5.25 | 5.25 | 4.50 | 4.69 | 4.69 | -12.50% | 20,102 |
| Mar 2, 2026 | 5.12 | 5.53 | 5.10 | 5.36 | 5.36 | -0.19% | 2,341 |
| Feb 27, 2026 | 5.60 | 5.62 | 5.27 | 5.37 | 5.37 | -3.24% | 16,434 |
| Feb 26, 2026 | 5.60 | 5.73 | 5.44 | 5.55 | 5.55 | 0.18% | 4,277 |
| Feb 25, 2026 | 5.40 | 5.60 | 5.36 | 5.54 | 5.54 | 5.93% | 2,638 |
| Feb 24, 2026 | 5.35 | 5.47 | 5.10 | 5.23 | 5.23 | 1.16% | 7,915 |
| Feb 23, 2026 | 5.30 | 5.39 | 5.12 | 5.17 | 5.17 | -4.44% | 3,134 |
| Feb 20, 2026 | 5.36 | 5.72 | 5.29 | 5.41 | 5.41 | 1.92% | 5,322 |
| Feb 19, 2026 | 5.72 | 5.72 | 5.15 | 5.31 | 5.31 | -7.69% | 8,689 |
| Feb 18, 2026 | 6.40 | 6.64 | 5.61 | 5.75 | 5.75 | 1.41% | 42,934 |
| Feb 17, 2026 | 5.87 | 5.92 | 5.35 | 5.67 | 5.67 | -3.41% | 4,522 |
| Feb 13, 2026 | 5.79 | 5.95 | 5.69 | 5.87 | 5.87 | 3.20% | 1,541 |
| 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 |