Quantum Base Holdings PLC (AIM:QUBE)
London
· Delayed Price · Currency is GBP · Price in GBX 21.00
0.00 (0.00%)
At close: Dec 5, 2025
Quantum Base Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 22.00 | 21.95 | 21.00 | 21.50 | 21.50 | -2.27% | 45,707 |
| Oct 13, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 79,200 |
| Oct 10, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 34,347 |
| Oct 9, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 14,377 |
| Oct 8, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 15,747 |
| Oct 7, 2025 | 22.50 | 22.00 | 21.00 | 22.00 | 22.00 | -2.22% | 8,423 |
| Oct 6, 2025 | 22.50 | 22.95 | 21.00 | 22.50 | 22.50 | - | 44,027 |
| Oct 3, 2025 | 23.00 | 23.91 | 22.00 | 22.50 | 22.50 | -2.17% | 51,374 |
| Oct 2, 2025 | 23.00 | 23.91 | 22.00 | 23.00 | 23.00 | - | 8,130 |
| Oct 1, 2025 | 23.00 | 23.91 | 22.00 | 23.00 | 23.00 | - | 36,293 |
| Sep 30, 2025 | 23.00 | 23.80 | 22.00 | 23.00 | 23.00 | - | 39,144 |
| Sep 29, 2025 | 23.50 | 23.92 | 22.00 | 23.00 | 23.00 | -2.44% | 179,176 |
| Sep 26, 2025 | 24.00 | 24.70 | 22.30 | 23.58 | 23.58 | -1.77% | 81,419 |
| Sep 25, 2025 | 24.50 | 25.20 | 23.00 | 24.00 | 24.00 | -2.04% | 242,561 |
| Sep 24, 2025 | 24.50 | 25.50 | 23.30 | 24.50 | 24.50 | - | 90,040 |
| Sep 23, 2025 | 23.50 | 24.90 | 23.10 | 24.50 | 24.50 | 4.26% | 113,590 |
| Sep 22, 2025 | 20.50 | 24.50 | 20.30 | 23.50 | 23.50 | 14.63% | 170,050 |
| Sep 19, 2025 | 20.50 | 21.00 | 20.20 | 20.50 | 20.50 | - | 80,185 |
| Sep 18, 2025 | 20.50 | 20.99 | 19.25 | 20.50 | 20.50 | - | 227,873 |
| Sep 17, 2025 | 20.50 | 20.80 | 20.03 | 20.50 | 20.50 | - | 47,740 |
| Sep 16, 2025 | 18.50 | 21.00 | 19.03 | 20.50 | 20.50 | 10.81% | 85,897 |
| Sep 15, 2025 | 18.50 | 20.50 | 17.20 | 18.50 | 18.50 | - | 116,727 |
| Sep 12, 2025 | 18.50 | 19.70 | 18.00 | 18.50 | 18.50 | - | 29,071 |
| Sep 11, 2025 | 18.50 | 19.60 | 17.90 | 18.50 | 18.50 | - | 37,867 |
| Sep 10, 2025 | 18.50 | 19.70 | 17.50 | 18.50 | 18.50 | - | 359,424 |
| Sep 9, 2025 | 17.50 | 19.00 | 16.20 | 18.50 | 18.50 | 12.12% | 157,865 |
| Sep 8, 2025 | 16.00 | 17.90 | 15.75 | 16.50 | 16.50 | 1.54% | 105,708 |
| Sep 5, 2025 | 15.00 | 16.05 | 14.20 | 16.25 | 16.25 | 8.33% | 236,748 |
| Sep 4, 2025 | 15.00 | 15.80 | 14.00 | 15.00 | 15.00 | - | 38,721 |
| Sep 3, 2025 | 17.00 | 17.80 | 14.00 | 15.00 | 15.00 | -11.76% | 108,441 |
| Sep 2, 2025 | 19.50 | 20.00 | 16.00 | 17.00 | 17.00 | -12.82% | 247,613 |
| Sep 1, 2025 | 19.50 | 19.98 | 19.00 | 19.50 | 19.50 | - | 1,065 |
| Aug 29, 2025 | 19.50 | 19.98 | 19.00 | 19.50 | 19.50 | - | 12,142 |
| Aug 28, 2025 | 19.25 | 21.00 | 19.00 | 19.50 | 19.50 | 1.30% | 185,690 |
| Aug 27, 2025 | 21.00 | 21.90 | 19.00 | 19.25 | 19.25 | -8.33% | 25,878 |
| Aug 26, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 68,007 |
| Aug 22, 2025 | 21.00 | 21.90 | 20.02 | 21.00 | 21.00 | - | 15,926 |
| Aug 21, 2025 | 21.00 | 21.44 | 20.02 | 21.00 | 21.00 | - | 7,927 |
| Aug 20, 2025 | 21.00 | 21.90 | 20.00 | 21.00 | 21.00 | - | 111,917 |
| Aug 19, 2025 | 21.00 | 21.90 | 20.10 | 21.00 | 21.00 | - | 9,849 |
| Aug 18, 2025 | 21.00 | 21.90 | 20.34 | 21.00 | 21.00 | - | 79,407 |
| Aug 15, 2025 | 21.50 | 21.90 | 20.22 | 21.00 | 21.00 | -2.33% | 73,039 |
| Aug 14, 2025 | 21.50 | 23.00 | 20.25 | 21.50 | 21.50 | - | 32,067 |
| Aug 13, 2025 | 21.50 | 23.00 | 20.90 | 21.50 | 21.50 | - | 14,176 |
| Aug 12, 2025 | 21.50 | 23.00 | 20.08 | 21.50 | 21.50 | - | 32,904 |
| Aug 11, 2025 | 21.50 | 23.00 | 20.63 | 21.50 | 21.50 | - | 42,446 |
| Aug 8, 2025 | 21.50 | 23.00 | 20.15 | 21.50 | 21.50 | - | 12,167 |
| Aug 7, 2025 | 21.00 | 23.00 | 20.55 | 21.50 | 21.50 | 2.38% | 36,866 |
| Aug 6, 2025 | 21.00 | 22.00 | 20.50 | 21.00 | 21.00 | - | 10,728 |
| Aug 5, 2025 | 21.00 | 21.94 | 20.05 | 21.00 | 21.00 | - | 32,176 |
| Aug 4, 2025 | 22.50 | 22.49 | 20.00 | 21.00 | 21.00 | -6.67% | 151,221 |
| Aug 1, 2025 | 23.00 | 24.00 | 22.00 | 22.50 | 22.50 | -2.17% | 51,328 |
| Jul 31, 2025 | 23.00 | 24.00 | 22.20 | 23.00 | 23.00 | - | 45,231 |
| Jul 30, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 80,824 |
| Jul 29, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 55,577 |
| Jul 28, 2025 | 23.50 | 24.75 | 22.91 | 23.00 | 23.00 | -2.13% | 78,945 |
| Jul 25, 2025 | 24.00 | 25.00 | 22.88 | 23.50 | 23.50 | -2.08% | 95,721 |
| Jul 24, 2025 | 24.00 | 24.87 | 23.42 | 24.00 | 24.00 | - | 158,957 |
| Jul 23, 2025 | 23.00 | 25.30 | 22.10 | 24.00 | 24.00 | 4.35% | 104,832 |
| Jul 22, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 26,975 |
| Jul 21, 2025 | 23.00 | 24.50 | 22.10 | 23.00 | 23.00 | - | 81,392 |
| Jul 18, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 54,259 |