Quantum Data Energy PLC (LON:QDE)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
+0.100 (6.67%)
Last updated: Mar 30, 2026, 10:11 AM GMT
Quantum Data Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 907,061 |
| Mar 26, 2026 | 1.55 | 1.60 | 1.50 | 1.50 | 1.50 | -3.85% | 952,566 |
| Mar 25, 2026 | 1.55 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 852,994 |
| Mar 24, 2026 | 1.58 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 1,126,171 |
| Mar 23, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.59% | 855,241 |
| Mar 20, 2026 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | -1.56% | 1,433,208 |
| Mar 19, 2026 | 1.81 | 1.80 | 1.50 | 1.60 | 1.60 | -11.11% | 4,062,267 |
| Mar 18, 2026 | 1.90 | 1.88 | 1.77 | 1.80 | 1.80 | -1.10% | 1,701,226 |
| Mar 17, 2026 | 1.92 | 2.00 | 1.77 | 1.82 | 1.82 | -4.61% | 3,025,086 |
| Mar 16, 2026 | 1.98 | 2.09 | 1.87 | 1.91 | 1.91 | -3.10% | 3,696,672 |
| Mar 13, 2026 | 2.05 | 2.09 | 1.96 | 1.97 | 1.97 | -5.79% | 8,862,366 |
| Mar 12, 2026 | 2.11 | 2.13 | 2.05 | 2.09 | 2.09 | -0.95% | 1,740,006 |
| Mar 11, 2026 | 2.15 | 2.20 | 2.10 | 2.11 | 2.11 | -4.95% | 3,731,620 |
| Mar 10, 2026 | 2.20 | 2.30 | 2.08 | 2.22 | 2.22 | -1.11% | 1,670,869 |
| Mar 9, 2026 | 2.35 | 2.49 | 2.20 | 2.25 | 2.25 | -6.46% | 4,213,885 |
| Mar 6, 2026 | 2.30 | 2.47 | 2.26 | 2.40 | 2.40 | 4.35% | 2,867,273 |
| Mar 5, 2026 | 2.26 | 2.39 | 2.21 | 2.30 | 2.30 | 3.37% | 2,275,838 |
| Mar 4, 2026 | 2.14 | 2.34 | 2.11 | 2.23 | 2.23 | 3.97% | 3,132,704 |
| Mar 3, 2026 | 2.14 | 2.22 | 2.11 | 2.14 | 2.14 | -3.60% | 1,440,269 |
| Mar 2, 2026 | 2.11 | 2.22 | 2.10 | 2.22 | 2.22 | 2.30% | 1,589,389 |
| Feb 27, 2026 | 2.16 | 2.22 | 2.11 | 2.17 | 2.17 | 2.60% | 2,244,785 |
| Feb 26, 2026 | 2.25 | 2.26 | 2.07 | 2.12 | 2.12 | -5.16% | 4,520,927 |
| Feb 25, 2026 | 2.30 | 2.37 | 2.12 | 2.23 | 2.23 | -1.98% | 4,485,037 |
| Feb 24, 2026 | 2.00 | 2.32 | 2.00 | 2.28 | 2.28 | 12.35% | 11,730,300 |
| Feb 23, 2026 | 2.22 | 2.30 | 2.00 | 2.03 | 2.03 | -8.37% | 8,991,108 |
| Feb 20, 2026 | 2.25 | 2.49 | 2.16 | 2.21 | 2.21 | -0.45% | 7,159,999 |
| Feb 19, 2026 | 2.00 | 2.40 | 1.95 | 2.22 | 2.22 | 16.84% | 19,243,990 |
| Feb 18, 2026 | 2.25 | 2.35 | 1.90 | 1.90 | 1.90 | -20.83% | 8,031,119 |
| Feb 17, 2026 | 2.42 | 2.46 | 2.30 | 2.40 | 2.40 | -0.83% | 1,792,038 |
| Feb 16, 2026 | 2.52 | 2.57 | 2.20 | 2.42 | 2.42 | -5.47% | 5,057,682 |
| Feb 13, 2026 | 2.63 | 2.70 | 2.52 | 2.56 | 2.56 | -1.54% | 2,940,265 |
| Feb 12, 2026 | 2.60 | 2.74 | 2.55 | 2.60 | 2.60 | -0.95% | 4,503,923 |
| Feb 11, 2026 | 2.54 | 2.65 | 2.46 | 2.63 | 2.63 | 2.34% | 2,769,052 |
| Feb 10, 2026 | 2.67 | 2.78 | 2.53 | 2.57 | 2.57 | -0.97% | 4,246,361 |
| Feb 9, 2026 | 2.80 | 3.10 | 2.56 | 2.59 | 2.59 | -24.27% | 10,271,840 |
| Feb 6, 2026 | 3.52 | 3.52 | 3.31 | 3.42 | 3.42 | -0.15% | 1,115,625 |
| Feb 5, 2026 | 3.77 | 3.77 | 3.43 | 3.43 | 3.43 | -7.43% | 1,388,993 |
| Feb 4, 2026 | 4.10 | 4.18 | 3.35 | 3.70 | 3.70 | -9.76% | 3,058,333 |
| Feb 3, 2026 | 3.87 | 4.10 | 3.60 | 4.10 | 4.10 | 13.79% | 6,304,743 |
| Feb 2, 2026 | 3.40 | 3.71 | 3.35 | 3.60 | 3.60 | 4.43% | 2,092,827 |
| Jan 30, 2026 | 3.23 | 3.50 | 3.18 | 3.45 | 3.45 | 8.39% | 3,191,570 |
| Jan 29, 2026 | 3.57 | 3.70 | 3.11 | 3.18 | 3.18 | -7.47% | 7,690,979 |
| Jan 28, 2026 | 3.59 | 3.70 | 3.44 | 3.44 | 3.44 | -3.23% | 3,331,444 |
| Jan 27, 2026 | 3.93 | 4.00 | 3.50 | 3.56 | 3.56 | -9.54% | 5,715,060 |
| Jan 26, 2026 | 3.92 | 4.03 | 3.80 | 3.93 | 3.93 | -1.13% | 2,163,937 |
| Jan 23, 2026 | 3.99 | 4.06 | 3.90 | 3.98 | 3.98 | 0.89% | 1,125,906 |
| Jan 22, 2026 | 3.88 | 4.11 | 3.81 | 3.94 | 3.94 | 1.68% | 2,007,714 |
| 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% | 2,854,238 |
| Jan 19, 2026 | 4.06 | 4.23 | 3.80 | 3.95 | 3.95 | -1.62% | 2,786,665 |