Skip to main content
logo
Quantum Corporation (LON:0A7S)
London flag London · Delayed Price · Currency is GBP · Price in USD
31.88
+2.48 (8.44%)
At close: Sep 25, 2026

LON:0A7S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202630.2933.0028.8832.8132.8111.60%21,638
Sep 24, 202625.9230.9525.0029.4029.401.61%34,199
Sep 23, 202625.4529.0224.6028.9428.9414.82%29,515
Sep 22, 202626.5026.5024.6925.2025.20-3.56%8,256
Sep 21, 202625.8826.4925.0026.1326.134.56%5,892
Sep 18, 202625.0126.1024.3024.9924.99-2.38%4,779
Sep 17, 202624.1526.3823.3025.6025.605.83%15,023
Sep 16, 202623.4824.3523.0024.1924.195.86%6,953
Sep 15, 202622.1024.0022.1022.8522.85-2.14%809
Sep 14, 202623.3824.0821.6623.3523.35-0.30%3,997
Sep 11, 202622.9723.8222.3123.4223.42-1.69%2,550
Sep 10, 202624.5024.5023.0123.8223.82-3.16%2,564
Sep 9, 202624.3225.5024.0224.6024.600.49%4,146
Sep 8, 202624.7125.7524.1124.4824.48-2.82%6,218
Sep 4, 202624.3025.5424.0425.1925.195.80%7,030
Sep 3, 202623.1623.9921.7923.8123.813.84%3,319
Sep 2, 202623.8024.8622.2722.9322.93-4.78%4,325
Sep 1, 202624.4024.7023.0024.0824.080.58%15,048
Aug 31, 202621.5024.0921.3723.9423.947.98%10,480
Aug 28, 202623.9323.9322.0022.1722.17-5.38%5,845
Aug 27, 202623.3223.8722.7423.4323.434.18%6,704
Aug 26, 202621.9122.9521.8422.4922.492.51%5,560
Aug 25, 202621.0022.4221.0021.9421.940.73%5,078
Aug 24, 202621.8522.5020.5021.7821.783.37%7,947
Aug 21, 202620.4921.5019.7521.0721.074.57%5,220
Aug 20, 202622.0822.0819.7020.1520.15-6.58%14,425
Aug 19, 202623.2523.6721.3121.5721.57-10.35%37,381
Aug 18, 202623.5026.3223.2924.0624.06-3.68%19,557
Aug 17, 202625.5125.9823.7524.9824.98-4.51%32,505
Aug 14, 202624.9527.7824.0626.1626.165.83%68,058
Aug 13, 202621.8524.8021.2524.7224.7213.65%34,462
Aug 12, 202619.2521.8118.3621.7521.7514.29%55,912
Aug 11, 202613.3719.2913.2019.0319.0363.35%275,353
Aug 10, 202612.4012.4311.4811.6511.65-2.84%11,462
Aug 7, 202611.4312.1711.4311.9911.994.72%5,398
Aug 6, 202611.3312.1111.1811.4511.45-2.80%1,531
Aug 5, 202611.1411.8411.1411.7811.781.82%1,329
Aug 4, 202611.0511.6610.6211.5711.575.95%4,236
Aug 3, 202610.6611.0310.1810.9210.921.20%3,155
Jul 31, 202611.4312.2010.7010.7910.79-1.19%1,379
Jul 30, 202610.8011.6410.3510.9210.92-1.97%4,343
Jul 29, 202611.0812.7011.0411.1411.14-0.40%4,367
Jul 28, 202610.9711.249.8811.1911.191.13%5,091
Jul 27, 202611.1811.6910.6511.0611.06-1.43%2,135
Jul 24, 202611.8211.8210.9511.2211.22-2.43%2,249
Jul 23, 202611.6912.3011.1011.5011.50-2.22%3,645
Jul 22, 202611.4312.2411.1811.7611.760.95%6,048
Jul 21, 202611.1011.6510.7411.6511.657.27%13,145
Jul 20, 202610.9711.4910.5210.8610.863.63%8,580
Jul 17, 20269.1110.639.0610.4810.487.93%4,073