Quantum Corporation (LON:0A7S)
London · Delayed Price · Currency is GBP · Price in USD 12.27
-0.64 (-4.96%)
At close: Jun 11, 2026
LON:0A7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 13.06 | 14.86 | 12.70 | 13.90 | 13.90 | 13.28% | 39,711 |
| Jun 11, 2026 | 12.73 | 13.27 | 11.75 | 12.27 | 12.27 | -4.96% | 6,941 |
| Jun 10, 2026 | 13.01 | 14.11 | 12.60 | 12.91 | 12.91 | 3.45% | 15,489 |
| Jun 9, 2026 | 12.86 | 14.99 | 12.00 | 12.48 | 12.48 | 1.71% | 47,884 |
| Jun 8, 2026 | 12.30 | 13.49 | 11.91 | 12.27 | 12.27 | -1.05% | 16,172 |
| Jun 5, 2026 | 15.70 | 15.90 | 12.13 | 12.40 | 12.40 | -24.34% | 42,681 |
| Jun 4, 2026 | 15.30 | 18.50 | 14.48 | 16.39 | 16.39 | 7.69% | 93,590 |
| Jun 3, 2026 | 12.15 | 15.27 | 11.60 | 15.22 | 15.22 | 21.42% | 80,371 |
| Jun 2, 2026 | 10.63 | 13.00 | 9.67 | 12.54 | 12.54 | 17.26% | 56,073 |
| Jun 1, 2026 | 9.79 | 10.70 | 9.36 | 10.69 | 10.69 | 8.97% | 15,264 |
| May 29, 2026 | 9.20 | 9.87 | 9.05 | 9.81 | 9.81 | 4.47% | 13,976 |
| May 28, 2026 | 8.65 | 9.54 | 8.48 | 9.39 | 9.39 | 6.10% | 6,368 |
| May 27, 2026 | 8.88 | 8.88 | 8.33 | 8.85 | 8.85 | 0.71% | 11,342 |
| May 26, 2026 | 9.30 | 9.33 | 8.49 | 8.79 | 8.79 | -4.17% | 22,521 |
| May 22, 2026 | 9.45 | 10.18 | 9.09 | 9.17 | 9.17 | -2.34% | 29,612 |
| May 21, 2026 | 8.32 | 9.65 | 8.00 | 9.39 | 9.39 | 13.68% | 28,739 |
| May 20, 2026 | 8.03 | 8.34 | 7.76 | 8.26 | 8.26 | 7.77% | 4,153 |
| May 19, 2026 | 7.98 | 7.99 | 7.46 | 7.67 | 7.66 | -3.34% | 3,026 |
| May 18, 2026 | 8.35 | 8.49 | 7.66 | 7.93 | 7.93 | -6.15% | 15,013 |
| May 15, 2026 | 8.59 | 8.63 | 8.14 | 8.45 | 8.45 | -3.98% | 10,823 |
| May 14, 2026 | 9.10 | 9.10 | 8.22 | 8.80 | 8.80 | -1.01% | 8,035 |
| May 13, 2026 | 9.00 | 9.22 | 8.60 | 8.89 | 8.89 | 0.68% | 3,534 |
| May 12, 2026 | 9.73 | 9.96 | 8.49 | 8.83 | 8.83 | -12.57% | 18,791 |
| May 11, 2026 | 9.79 | 10.25 | 9.17 | 10.10 | 10.10 | 4.77% | 22,151 |
| May 8, 2026 | 9.18 | 9.85 | 8.90 | 9.64 | 9.64 | 4.78% | 17,587 |
| May 7, 2026 | 9.50 | 9.90 | 8.75 | 9.20 | 9.20 | -8.37% | 20,055 |
| May 6, 2026 | 8.90 | 10.65 | 8.60 | 10.04 | 10.04 | 27.90% | 76,523 |
| May 5, 2026 | 7.37 | 7.89 | 7.37 | 7.85 | 7.85 | 4.00% | 4,180 |
| May 4, 2026 | 7.59 | 7.66 | 7.21 | 7.55 | 7.55 | 1.86% | 5,253 |
| May 1, 2026 | 7.25 | 7.59 | 6.90 | 7.41 | 7.41 | 4.37% | 5,727 |
| Apr 30, 2026 | 6.88 | 7.18 | 6.75 | 7.10 | 7.10 | 4.87% | 3,738 |
| Apr 29, 2026 | 6.70 | 6.90 | 6.54 | 6.77 | 6.77 | 0.15% | 4,074 |
| Apr 28, 2026 | 6.68 | 6.87 | 6.62 | 6.76 | 6.76 | - | 630 |
| Apr 27, 2026 | 7.46 | 7.46 | 6.69 | 6.76 | 6.76 | -7.14% | 3,055 |
| Apr 24, 2026 | 7.10 | 7.66 | 7.06 | 7.28 | 7.28 | 3.60% | 12,312 |
| Apr 23, 2026 | 7.18 | 7.21 | 6.90 | 7.03 | 7.03 | -1.17% | 3,278 |
| Apr 22, 2026 | 7.15 | 7.44 | 7.00 | 7.11 | 7.11 | -0.32% | 2,562 |
| Apr 21, 2026 | 7.01 | 7.37 | 7.00 | 7.13 | 7.13 | 1.75% | 3,311 |
| Apr 20, 2026 | 6.98 | 7.26 | 6.98 | 7.01 | 7.01 | -4.10% | 4,357 |
| Apr 17, 2026 | 7.07 | 7.50 | 7.02 | 7.31 | 7.31 | 3.98% | 31,842 |
| Apr 16, 2026 | 7.45 | 7.47 | 6.67 | 7.03 | 7.03 | -1.54% | 18,821 |
| Apr 15, 2026 | 7.01 | 7.45 | 6.91 | 7.14 | 7.14 | 6.25% | 33,759 |
| Apr 14, 2026 | 6.30 | 7.10 | 6.30 | 6.72 | 6.72 | 4.67% | 27,808 |
| Apr 13, 2026 | 5.89 | 6.48 | 5.80 | 6.42 | 6.42 | 7.18% | 20,098 |
| Apr 10, 2026 | 6.00 | 6.21 | 5.92 | 5.99 | 5.99 | 2.39% | 2,434 |
| Apr 9, 2026 | 6.28 | 6.28 | 5.78 | 5.85 | 5.85 | -3.15% | 8,421 |
| Apr 8, 2026 | 6.34 | 6.56 | 5.90 | 6.04 | 6.04 | -1.63% | 6,230 |
| Apr 7, 2026 | 6.31 | 6.31 | 5.77 | 6.14 | 6.14 | 8.29% | 3,247 |
| Apr 2, 2026 | 4.94 | 5.67 | 4.77 | 5.67 | 5.67 | 10.96% | 12,684 |
| Apr 1, 2026 | 4.89 | 5.23 | 4.78 | 5.11 | 5.11 | 9.42% | 10,556 |