Quantum Data Energy PLC (LON:QDE)
London · Delayed Price · Currency is GBP · Price in GBX 1.200
-0.290 (-19.46%)
At close: Apr 30, 2026
Quantum Data Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.70 | 2.45 | 2.40 | 2.50 | 2.50 | - | 3,811,756 |
| 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 | 3.21 | 2.99 | 2.72 | 2.99 | 2.99 | -25.44% | 34,672,281 |
| Apr 22, 2026 | 3.60 | 4.50 | 3.00 | 4.01 | 4.01 | 6.23% | 20,512,080 |
| Apr 21, 2026 | 4.02 | 5.15 | 3.78 | 3.78 | 3.78 | 0.94% | 55,524,274 |
| 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 |
| 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 |