Quantum Base Holdings PLC (AIM:QUBE)
London
· Delayed Price · Currency is GBP · Price in GBX 24.25
0.00 (0.00%)
At close: Mar 6, 2026
Quantum Base Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.00 | 25.25 | 23.00 | 24.25 | 24.25 | - | 82,653 |
| Mar 5, 2026 | 24.00 | 25.50 | 23.00 | 24.25 | 24.25 | 1.04% | 36,542 |
| Mar 4, 2026 | 24.00 | 25.00 | 24.75 | 24.00 | 24.00 | - | 6,743 |
| Mar 3, 2026 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 17,816 |
| Mar 2, 2026 | 23.15 | 25.70 | 23.00 | 24.00 | 24.00 | -4.00% | 14,384 |
| Feb 27, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 69,708 |
| Feb 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 71,419 |
| Feb 25, 2026 | 24.50 | 26.00 | 24.50 | 25.00 | 25.00 | 2.04% | 142,002 |
| Feb 24, 2026 | 24.50 | 25.00 | 24.05 | 24.50 | 24.50 | - | 44,552 |
| Feb 23, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 63,949 |
| Feb 20, 2026 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 76,302 |
| Feb 19, 2026 | 25.68 | 26.00 | 24.00 | 25.00 | 25.00 | - | 34,211 |
| Feb 18, 2026 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 12,047 |
| Feb 17, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 8,704 |
| Feb 16, 2026 | 25.00 | 25.80 | 24.00 | 25.00 | 25.00 | - | 39,415 |
| Feb 13, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 107,926 |
| Feb 12, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 115,132 |
| Feb 11, 2026 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 78,049 |
| Feb 10, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 30,812 |
| Feb 9, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 8,517 |
| Feb 6, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 26,514 |
| Feb 5, 2026 | 25.08 | 26.00 | 24.50 | 24.50 | 24.50 | 2.08% | 56,819 |
| Feb 4, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 37,085 |
| Feb 3, 2026 | 26.00 | 26.00 | 23.00 | 24.00 | 24.00 | -2.04% | 75,187 |
| Feb 2, 2026 | 25.00 | 26.00 | 23.00 | 24.50 | 24.50 | -5.77% | 182,908 |
| Jan 30, 2026 | 24.55 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 177,247 |
| Jan 29, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 4.08% | 297,567 |
| Jan 28, 2026 | 26.97 | 27.00 | 23.00 | 24.50 | 24.50 | -3.92% | 161,301 |
| Jan 27, 2026 | 24.00 | 26.98 | 23.00 | 25.50 | 25.50 | 6.25% | 60,160 |
| Jan 26, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 41,614 |
| Jan 23, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 147,210 |
| Jan 22, 2026 | 24.00 | 24.99 | 23.00 | 24.00 | 24.00 | - | 96,020 |
| Jan 21, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 82,925 |
| Jan 20, 2026 | 24.00 | 24.99 | 24.18 | 24.00 | 24.00 | - | 1,244 |
| Jan 19, 2026 | 25.00 | 25.00 | 23.40 | 24.00 | 24.00 | -4.00% | 71,057 |
| Jan 16, 2026 | 23.50 | 26.00 | 22.60 | 25.00 | 25.00 | 13.64% | 116,835 |
| Jan 15, 2026 | 24.00 | 25.00 | 22.00 | 22.00 | 22.00 | -8.33% | 179,263 |
| Jan 14, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 63,052 |
| Jan 13, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 48,079 |
| Jan 12, 2026 | 24.23 | 25.00 | 23.00 | 24.00 | 24.00 | - | 15,218 |
| Jan 9, 2026 | 23.00 | 25.00 | 22.10 | 24.00 | 24.00 | 4.35% | 381,572 |
| Jan 8, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 738,952 |
| Jan 7, 2026 | 23.00 | 24.00 | 22.53 | 23.00 | 23.00 | - | 26,597 |
| Jan 6, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 148,759 |
| Jan 5, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 73,340 |
| Jan 2, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 94,115 |
| Dec 31, 2025 | 22.38 | 23.00 | 23.00 | 23.00 | 23.00 | - | 12,936 |
| Dec 30, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 64,392 |
| Dec 29, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 182,002 |
| Dec 24, 2025 | 23.00 | 24.00 | 22.33 | 23.00 | 23.00 | - | 247,823 |
| Dec 23, 2025 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 2.22% | 277,604 |
| Dec 22, 2025 | 22.50 | 24.00 | 21.03 | 22.50 | 22.50 | - | 25,122 |
| Dec 19, 2025 | 22.50 | 24.00 | 21.03 | 22.50 | 22.50 | - | 113,246 |
| Dec 18, 2025 | 22.50 | 24.00 | 22.75 | 22.50 | 22.50 | - | 73,051 |
| Dec 17, 2025 | 22.50 | 23.93 | 21.03 | 22.50 | 22.50 | - | 7,752 |
| Dec 16, 2025 | 22.50 | 23.93 | 21.03 | 22.50 | 22.50 | - | 93,881 |
| Dec 15, 2025 | 22.50 | 23.93 | 21.03 | 22.50 | 22.50 | - | 24,101 |
| Dec 12, 2025 | 22.80 | 23.93 | 21.07 | 22.50 | 22.50 | 2.27% | 119,119 |
| Dec 11, 2025 | 21.48 | 23.00 | 21.33 | 22.00 | 22.00 | 4.76% | 183,200 |
| Dec 10, 2025 | 21.00 | 21.50 | 20.03 | 21.00 | 21.00 | - | 136,325 |
| Dec 9, 2025 | 21.00 | 21.30 | 20.03 | 21.00 | 21.00 | - | 1,969 |
| Dec 8, 2025 | 21.05 | 20.00 | 20.00 | 21.00 | 21.00 | - | 136,219 |
| Dec 5, 2025 | 20.15 | 21.05 | 20.01 | 21.00 | 21.00 | - | 81,761 |
| Dec 4, 2025 | 21.15 | 21.90 | 21.05 | 21.00 | 21.00 | - | 29,251 |
| Dec 3, 2025 | 21.00 | 21.98 | 20.10 | 21.00 | 21.00 | - | 97,483 |
| Dec 2, 2025 | 21.00 | 21.96 | 20.00 | 21.00 | 21.00 | - | 55,985 |
| Dec 1, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 70,910 |
| Nov 28, 2025 | 20.00 | 21.00 | 19.01 | 20.00 | 20.00 | - | 88,814 |
| Nov 27, 2025 | 19.13 | 20.86 | 19.01 | 20.00 | 20.00 | -2.44% | 4,806 |
| Nov 26, 2025 | 20.30 | 20.30 | 20.00 | 20.50 | 20.50 | - | 1,485 |
| Nov 25, 2025 | 20.95 | 20.95 | 20.00 | 20.50 | 20.50 | - | 130,943 |
| Nov 24, 2025 | 21.50 | 22.84 | 20.00 | 20.50 | 20.50 | -4.65% | 165,469 |
| Nov 21, 2025 | 22.84 | 22.84 | 20.00 | 21.50 | 21.50 | - | 43,389 |
| Nov 20, 2025 | 21.50 | 22.85 | 20.00 | 21.50 | 21.50 | - | 25,958 |
| Nov 19, 2025 | 21.50 | 22.85 | 20.00 | 21.50 | 21.50 | - | 95,881 |
| Nov 18, 2025 | 21.50 | 22.85 | 20.00 | 21.50 | 21.50 | -2.27% | 18,467 |
| Nov 17, 2025 | 22.50 | 22.90 | 21.00 | 22.00 | 22.00 | 2.33% | 67,639 |
| Nov 14, 2025 | 21.50 | 22.91 | 20.33 | 21.50 | 21.50 | - | 8,201 |
| Nov 13, 2025 | 21.50 | 22.92 | 20.00 | 21.50 | 21.50 | - | 7,701 |
| Nov 12, 2025 | 21.50 | 22.97 | 20.00 | 21.50 | 21.50 | - | 68,359 |
| Nov 11, 2025 | 21.50 | 22.97 | 22.67 | 21.50 | 21.50 | - | 1,098 |
| Nov 10, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 191,213 |
| Nov 7, 2025 | 21.50 | 22.97 | 20.00 | 21.50 | 21.50 | - | 66,079 |
| Nov 6, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 53,533 |
| Nov 5, 2025 | 21.50 | 22.92 | 20.15 | 21.50 | 21.50 | - | 58,646 |
| Nov 4, 2025 | 22.00 | 22.99 | 20.00 | 21.50 | 21.50 | -2.27% | 171,688 |
| Nov 3, 2025 | 21.50 | 23.00 | 20.03 | 22.00 | 22.00 | 2.33% | 155,882 |
| Oct 31, 2025 | 19.00 | 22.97 | 18.00 | 21.50 | 21.50 | 13.16% | 163,479 |
| Oct 30, 2025 | 19.50 | 19.98 | 18.00 | 19.00 | 19.00 | -2.56% | 119,651 |
| Oct 29, 2025 | 20.50 | 19.95 | 18.10 | 19.50 | 19.50 | -4.88% | 118,253 |
| Oct 28, 2025 | 21.50 | 22.00 | 19.00 | 20.50 | 20.50 | -4.65% | 210,588 |
| Oct 27, 2025 | 21.50 | 22.00 | 20.00 | 21.50 | 21.50 | - | 21,516 |
| Oct 24, 2025 | 21.50 | 22.94 | 20.00 | 21.50 | 21.50 | - | 86,680 |
| Oct 23, 2025 | 21.00 | 22.00 | 20.00 | 21.50 | 21.50 | 2.38% | 27,527 |
| Oct 22, 2025 | 21.00 | 22.00 | 20.03 | 21.00 | 21.00 | - | 71,201 |
| Oct 21, 2025 | 21.00 | 22.00 | 20.03 | 21.00 | 21.00 | - | 14,104 |
| Oct 20, 2025 | 21.00 | 22.00 | 20.03 | 21.00 | 21.00 | - | 11,789 |
| Oct 17, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 88,043 |
| Oct 16, 2025 | 21.00 | 22.00 | 20.06 | 21.00 | 21.00 | - | 28,235 |
| Oct 15, 2025 | 21.50 | 22.00 | 20.06 | 21.00 | 21.00 | -2.33% | 84,848 |