Quantum Data Energy PLC (LON:QDE)
London · Delayed Price · Currency is GBP · Price in GBX 2.850
-0.500 (-14.93%)
At close: Sep 25, 2026
Quantum Data Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.20 | 6.50 | 1.23 | 3.35 | 3.35 | 179.17% | 64,362,895 |
| Apr 30, 2026 | 1.45 | 1.50 | 1.20 | 1.20 | 1.20 | -19.46% | 19,974,430 |
| Apr 29, 2026 | 1.90 | 2.00 | 1.31 | 1.49 | 1.49 | -40.40% | 35,333,510 |
| Apr 28, 2026 | 2.55 | 2.70 | 2.30 | 2.50 | 2.50 | - | 3,811,754 |
| Apr 27, 2026 | 2.70 | 2.71 | 2.30 | 2.50 | 2.50 | -9.09% | 6,922,448 |
| Apr 24, 2026 | 2.75 | 2.80 | 2.57 | 2.75 | 2.75 | -8.03% | 7,191,125 |
| Apr 23, 2026 | 3.10 | 3.21 | 2.50 | 2.99 | 2.99 | -25.44% | 34,672,280 |
| Apr 22, 2026 | 3.60 | 4.50 | 3.00 | 4.01 | 4.01 | 6.23% | 20,512,080 |
| Apr 21, 2026 | 4.25 | 5.50 | 3.50 | 3.78 | 3.78 | 0.94% | 55,524,260 |
| Apr 20, 2026 | 1.95 | 3.80 | 1.90 | 3.74 | 3.74 | 94.79% | 35,578,200 |
| Apr 17, 2026 | 1.80 | 2.00 | 1.70 | 1.92 | 1.92 | 1.05% | 3,331,841 |
| Apr 16, 2026 | 1.80 | 1.91 | 1.76 | 1.90 | 1.90 | 3.83% | 3,682,158 |
| Apr 15, 2026 | 1.50 | 1.95 | 1.45 | 1.83 | 1.83 | 17.31% | 10,009,110 |
| Apr 14, 2026 | 1.45 | 1.56 | 1.35 | 1.56 | 1.56 | 7.59% | 1,133,793 |
| Apr 13, 2026 | 1.38 | 1.53 | 1.35 | 1.45 | 1.45 | 0.69% | 3,952,644 |
| Apr 10, 2026 | 1.38 | 1.45 | 1.34 | 1.44 | 1.44 | 4.73% | 1,062,534 |
| Apr 9, 2026 | 1.38 | 1.39 | 1.30 | 1.38 | 1.38 | 1.85% | 1,119,910 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.35 | 1.35 | 1.35 | -0.74% | 4,428,528 |
| Apr 7, 2026 | 1.38 | 1.45 | 1.35 | 1.36 | 1.36 | 0.74% | 6,184,774 |
| Apr 2, 2026 | 1.53 | 1.55 | 1.35 | 1.35 | 1.35 | -9.88% | 4,987,912 |
| Apr 1, 2026 | 1.53 | 1.52 | 1.50 | 1.50 | 1.50 | -1.77% | 1,557,643 |
| Mar 31, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 1.67% | 2,453,139 |
| Mar 30, 2026 | 1.55 | 1.60 | 1.50 | 1.50 | 1.50 | - | 889,672 |
| 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 |