Quantum Base Holdings PLC (AIM:QUBE)
London
· Delayed Price · Currency is GBP · Price in GBX 24.00
+1.00 (4.35%)
Last updated: Apr 29, 2026, 10:43 AM GMT
Quantum Base Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.00 | 24.00 | 23.30 | 23.00 | 23.00 | - | 55,899 |
| Apr 27, 2026 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 2.22% | 40,148 |
| Apr 24, 2026 | 22.50 | 24.00 | 21.25 | 22.50 | 22.50 | - | 9,672 |
| Apr 23, 2026 | 22.50 | 24.00 | 22.50 | 22.50 | 22.50 | - | 20,429 |
| Apr 22, 2026 | 22.50 | 24.00 | 21.25 | 22.50 | 22.50 | - | 7,131 |
| Apr 21, 2026 | 22.00 | 24.00 | 21.00 | 22.50 | 22.50 | 2.27% | 46,542 |
| Apr 20, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 33,576 |
| Apr 17, 2026 | 19.00 | 23.00 | 17.00 | 22.00 | 22.00 | 2.33% | 213,393 |
| Apr 16, 2026 | 21.50 | 23.00 | 20.03 | 21.50 | 21.50 | - | 57,618 |
| Apr 15, 2026 | 20.13 | 23.00 | 20.00 | 21.50 | 21.50 | - | 103,662 |
| Apr 14, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 36,163 |
| Apr 13, 2026 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 113,230 |
| Apr 10, 2026 | 21.50 | 23.00 | 20.05 | 21.50 | 21.50 | - | 97,096 |
| Apr 9, 2026 | 21.00 | 22.79 | 20.00 | 21.50 | 21.50 | 2.38% | 119,162 |
| Apr 8, 2026 | 22.00 | 21.60 | 21.60 | 21.00 | 21.00 | -2.33% | 120,503 |
| Apr 7, 2026 | 22.00 | 23.00 | 20.00 | 21.50 | 21.50 | -2.27% | 32,384 |
| Apr 2, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 14,901 |
| Apr 1, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 44,115 |
| Mar 31, 2026 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | - | 46,475 |
| Mar 30, 2026 | 22.50 | 23.00 | 21.00 | 22.00 | 22.00 | -2.22% | 94,464 |
| Mar 27, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 80,379 |
| Mar 26, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 14,350 |
| Mar 25, 2026 | 22.50 | 22.90 | 22.00 | 22.50 | 22.50 | - | 43 |
| Mar 24, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 24,858 |
| Mar 23, 2026 | 23.00 | 23.80 | 22.00 | 22.50 | 22.50 | -2.17% | 37,418 |
| Mar 20, 2026 | 23.00 | 23.80 | 22.00 | 23.00 | 23.00 | - | 23,430 |
| Mar 19, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 25,430 |
| Mar 18, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 19,112 |
| Mar 17, 2026 | 23.00 | 23.90 | 22.90 | 23.00 | 23.00 | - | 5,080 |
| Mar 16, 2026 | 23.25 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 27,175 |
| Mar 13, 2026 | 23.25 | 24.00 | 22.50 | 24.00 | 24.00 | 3.23% | 10,462 |
| Mar 12, 2026 | 23.25 | 24.00 | 23.40 | 23.25 | 23.25 | - | 14,260 |
| Mar 11, 2026 | 23.75 | 25.00 | 22.50 | 23.25 | 23.25 | -2.11% | 65,037 |
| Mar 10, 2026 | 23.75 | 25.00 | 22.63 | 23.75 | 23.75 | - | 2,706 |
| Mar 9, 2026 | 24.25 | 25.50 | 22.50 | 23.75 | 23.75 | -2.06% | 65,066 |
| Mar 6, 2026 | 24.25 | 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 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 17,816 |
| Mar 2, 2026 | 24.50 | 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 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 34,210 |
| 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 | 25.00 | 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 | 24.00 | 26.00 | 24.50 | 24.50 | 24.50 | 2.08% | 106,820 |
| Feb 4, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 37,085 |
| Feb 3, 2026 | 24.50 | 26.00 | 23.00 | 24.00 | 24.00 | -2.04% | 75,188 |
| Feb 2, 2026 | 25.00 | 26.00 | 23.00 | 24.50 | 24.50 | -5.77% | 182,908 |
| Jan 30, 2026 | 25.50 | 27.00 | 24.00 | 26.00 | 26.00 | 1.96% | 177,246 |
| Jan 29, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 4.08% | 297,567 |
| Jan 28, 2026 | 25.50 | 27.00 | 23.00 | 24.50 | 24.50 | -3.92% | 236,301 |
| 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 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 48,079 |
| Jan 12, 2026 | 24.00 | 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 | - | 146,115 |
| Dec 31, 2025 | 23.00 | 24.00 | 22.00 | 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 | 22.00 | 23.93 | 21.07 | 22.50 | 22.50 | 2.27% | 119,119 |
| Dec 11, 2025 | 21.00 | 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 | 21.00 | 21.30 | 20.00 | 21.00 | 21.00 | - | 136,219 |
| Dec 5, 2025 | 21.00 | 21.05 | 20.01 | 21.00 | 21.00 | - | 81,761 |
| Dec 4, 2025 | 21.00 | 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 |