Quantum Data Energy PLC (LON:MAST)
London · Delayed Price · Currency is GBP · Price in GBX 3.980
+0.105 (2.71%)
Jan 22, 2026, 4:29 PM GMT
Quantum Data Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.89 | 4.11 | 3.81 | 3.98 | - | 2.71% | 2,007,712 |
| Jan 21, 2026 | 3.86 | 4.00 | 3.76 | 3.88 | 3.88 | 1.97% | 3,142,525 |
| Jan 20, 2026 | 3.98 | 3.98 | 3.75 | 3.80 | 3.80 | -3.68% | 1,854,238 |
| Jan 19, 2026 | 4.06 | 4.23 | 3.80 | 3.95 | 3.95 | -1.62% | 2,786,665 |
| Jan 16, 2026 | 4.11 | 4.20 | 3.97 | 4.01 | 4.01 | -0.87% | 3,703,379 |
| Jan 15, 2026 | 4.09 | 4.19 | 3.90 | 4.05 | 4.05 | -2.53% | 5,721,493 |
| Jan 14, 2026 | 4.30 | 4.32 | 4.02 | 4.15 | 4.15 | -4.60% | 4,919,901 |
| Jan 13, 2026 | 4.55 | 4.55 | 4.20 | 4.35 | 4.35 | -2.14% | 2,623,946 |
| Jan 12, 2026 | 5.40 | 5.40 | 4.45 | 4.45 | 4.45 | -12.41% | 4,915,389 |
| Jan 9, 2026 | 3.82 | 5.25 | 3.57 | 5.08 | 5.08 | 31.82% | 9,230,638 |
| Jan 8, 2026 | 4.01 | 4.01 | 3.76 | 3.85 | 3.85 | -2.41% | 4,492,758 |
| Jan 7, 2026 | 4.20 | 4.20 | 3.94 | 3.95 | 3.95 | -4.01% | 3,583,294 |
| Jan 6, 2026 | 4.13 | 4.70 | 4.07 | 4.11 | 4.11 | -6.59% | 3,321,244 |
| Jan 5, 2026 | 4.15 | 4.40 | 3.97 | 4.40 | 4.40 | 6.67% | 3,002,856 |
| Jan 2, 2026 | 4.00 | 4.70 | 3.58 | 4.13 | 4.13 | 0.86% | 3,352,934 |
| Dec 31, 2025 | 4.21 | 4.40 | 4.00 | 4.09 | 4.09 | -4.95% | 2,576,818 |
| Dec 30, 2025 | 4.59 | 4.60 | 4.13 | 4.30 | 4.30 | -7.46% | 3,343,772 |
| Dec 29, 2025 | 4.57 | 4.80 | 4.18 | 4.65 | 4.65 | 3.04% | 3,822,045 |
| Dec 24, 2025 | 4.61 | 4.70 | 4.40 | 4.51 | 4.51 | -1.36% | 893,532 |
| Dec 23, 2025 | 4.35 | 4.80 | 4.35 | 4.58 | 4.58 | -2.24% | 2,266,986 |
| Dec 22, 2025 | 4.26 | 4.90 | 4.26 | 4.68 | 4.68 | 1.74% | 3,633,788 |
| Dec 19, 2025 | 4.28 | 4.80 | 4.28 | 4.60 | 4.60 | 7.35% | 2,181,339 |
| Dec 18, 2025 | 4.22 | 4.60 | 3.60 | 4.29 | 4.29 | 3.00% | 3,964,826 |
| Dec 17, 2025 | 4.67 | 4.80 | 4.15 | 4.16 | 4.16 | -9.57% | 6,513,337 |
| Dec 16, 2025 | 4.52 | 4.90 | 4.40 | 4.60 | 4.60 | - | 4,172,108 |
| Dec 15, 2025 | 4.85 | 5.00 | 4.50 | 4.60 | 4.60 | -4.17% | 4,832,893 |
| Dec 12, 2025 | 4.89 | 5.23 | 4.50 | 4.80 | 4.80 | 0.95% | 5,635,256 |
| Dec 11, 2025 | 5.00 | 5.01 | 4.60 | 4.76 | 4.76 | -3.55% | 4,727,543 |
| Dec 10, 2025 | 5.70 | 5.90 | 4.47 | 4.93 | 4.93 | -7.33% | 18,302,750 |
| Dec 9, 2025 | 4.98 | 6.40 | 4.06 | 5.32 | 5.32 | 6.40% | 11,681,830 |
| Dec 8, 2025 | 5.67 | 5.55 | 4.33 | 5.00 | 5.00 | -8.26% | 13,978,010 |
| Dec 5, 2025 | 5.71 | 5.90 | 5.40 | 5.45 | 5.45 | -4.55% | 3,491,005 |
| Dec 4, 2025 | 6.39 | 6.10 | 5.35 | 5.71 | 5.71 | -4.83% | 9,786,482 |
| Dec 3, 2025 | 7.10 | 7.34 | 5.80 | 6.00 | 6.00 | -13.04% | 5,470,277 |
| Dec 2, 2025 | 6.10 | 7.20 | 5.90 | 6.90 | 6.90 | 16.95% | 14,542,656 |
| Dec 1, 2025 | 7.00 | 7.10 | 5.50 | 5.90 | 5.90 | -15.71% | 11,647,670 |
| Nov 28, 2025 | 6.70 | 7.50 | 6.00 | 7.00 | 7.00 | 4.48% | 9,971,554 |
| Nov 27, 2025 | 7.20 | 8.00 | 5.50 | 6.70 | 6.70 | -5.63% | 20,829,830 |
| Nov 26, 2025 | 7.00 | 7.50 | 6.72 | 7.10 | 7.10 | - | 8,943,056 |
| Nov 25, 2025 | 8.70 | 8.70 | 6.60 | 7.10 | 7.10 | -13.41% | 10,324,840 |
| Nov 24, 2025 | 8.98 | 9.09 | 7.80 | 8.20 | 8.20 | -5.80% | 8,659,156 |
| Nov 21, 2025 | 10.60 | 10.60 | 8.42 | 8.71 | 8.71 | -13.81% | 7,673,358 |
| Nov 20, 2025 | 10.40 | 11.98 | 9.80 | 10.10 | 10.10 | -0.98% | 7,223,074 |
| Nov 19, 2025 | 12.00 | 13.00 | 9.50 | 10.20 | 10.20 | -10.21% | 11,451,980 |
| Nov 18, 2025 | 9.70 | 12.48 | 9.38 | 11.36 | 11.36 | 14.75% | 12,142,480 |
| Nov 17, 2025 | 11.68 | 12.00 | 9.20 | 9.90 | 9.90 | -8.33% | 8,375,200 |
| Nov 14, 2025 | 13.00 | 13.00 | 9.50 | 10.80 | 10.80 | -13.25% | 21,430,850 |
| Nov 13, 2025 | 14.00 | 14.50 | 11.24 | 12.45 | 12.45 | -9.78% | 10,611,290 |
| Nov 12, 2025 | 18.70 | 19.50 | 12.52 | 13.80 | 13.80 | -25.41% | 21,230,840 |
| Nov 11, 2025 | 17.04 | 21.30 | 16.84 | 18.50 | 18.50 | 10.12% | 4,999,972 |