Quantum Data Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.170 | 2.245 | 2.000 | 2.100 | 2.100 | 544,644 |
| 2026-10-22 | 2.500 | 2.500 | 2.000 | 2.100 | 2.100 | 1,892,213 |
| 2026-10-21 | 2.250 | 2.550 | 2.250 | 2.350 | 2.350 | 540,946 |
| 2026-10-20 | 2.410 | 2.700 | 2.000 | 2.350 | 2.350 | 2,574,652 |
| 2026-10-19 | 2.550 | 2.700 | 2.300 | 2.500 | 2.500 | 452,178 |
| 2026-10-16 | 2.320 | 2.700 | 2.300 | 2.400 | 2.400 | 1,437,723 |
| 2026-10-15 | 2.500 | 2.700 | 2.300 | 2.500 | 2.500 | 644,627 |
| 2026-10-14 | 2.600 | 2.700 | 2.300 | 2.500 | 2.500 | 2,444,127 |
| 2026-10-13 | 2.600 | 2.700 | 2.495 | 2.600 | 2.600 | 1,194,235 |
| 2026-10-12 | 2.600 | 2.700 | 2.500 | 2.700 | 2.700 | 691,574 |
| 2026-10-09 | 2.425 | 2.700 | 2.250 | 2.600 | 2.600 | 2,593,264 |
| 2026-10-08 | 2.375 | 2.700 | 2.250 | 2.500 | 2.500 | 1,570,356 |
| 2026-10-07 | 2.280 | 2.500 | 2.280 | 2.375 | 2.375 | 5,676,468 |
| 2026-10-06 | 2.375 | 2.500 | 2.025 | 2.340 | 2.340 | 2,519,869 |
| 2026-10-05 | 2.875 | 3.063 | 2.250 | 2.375 | 2.375 | 4,744,203 |
| 2026-10-02 | 2.625 | 2.750 | 2.250 | 2.500 | 2.500 | 2,001,955 |
| 2026-10-01 | 2.875 | 3.000 | 2.500 | 2.625 | 2.625 | 2,872,594 |
| 2026-09-30 | 2.400 | 3.000 | 2.340 | 2.800 | 2.800 | 8,866,915 |
| 2026-09-29 | 2.625 | 2.770 | 2.300 | 2.400 | 2.400 | 3,200,224 |
| 2026-09-28 | 3.125 | 3.500 | 2.500 | 2.780 | 2.780 | 4,896,183 |
| 2026-09-25 | 3.250 | 4.000 | 2.500 | 2.850 | 2.850 | 18,407,071 |
| 2026-09-24 | 1.230 | 6.500 | 1.230 | 3.350 | 3.350 | 64,362,895 |
| 2026-09-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-04-30 | 1.450 | 1.500 | 1.200 | 1.200 | 1.200 | 19,974,430 |
| 2026-04-29 | 1.900 | 2.000 | 1.310 | 1.490 | 1.490 | 35,333,512 |
| 2026-04-28 | 2.550 | 2.700 | 2.300 | 2.500 | 2.500 | 3,811,754 |
| 2026-04-27 | 2.700 | 2.712 | 2.300 | 2.500 | 2.500 | 6,922,448 |
| 2026-04-24 | 2.750 | 2.800 | 2.566 | 2.750 | 2.750 | 7,191,125 |
| 2026-04-23 | 3.100 | 3.210 | 2.500 | 2.990 | 2.990 | 34,672,281 |
| 2026-04-22 | 3.600 | 4.500 | 3.000 | 4.010 | 4.010 | 20,512,080 |
| 2026-04-21 | 4.250 | 5.500 | 3.500 | 3.775 | 3.775 | 55,524,262 |
| 2026-04-20 | 1.950 | 3.800 | 1.900 | 3.740 | 3.740 | 35,578,199 |
| 2026-04-17 | 1.800 | 2.000 | 1.700 | 1.920 | 1.920 | 3,331,841 |
| 2026-04-16 | 1.800 | 1.910 | 1.755 | 1.900 | 1.900 | 3,682,158 |
| 2026-04-15 | 1.500 | 1.950 | 1.450 | 1.830 | 1.830 | 10,009,110 |
| 2026-04-14 | 1.450 | 1.560 | 1.350 | 1.560 | 1.560 | 1,133,793 |
| 2026-04-13 | 1.375 | 1.530 | 1.350 | 1.450 | 1.450 | 3,952,644 |
| 2026-04-10 | 1.375 | 1.450 | 1.342 | 1.440 | 1.440 | 1,062,534 |
| 2026-04-09 | 1.375 | 1.388 | 1.300 | 1.375 | 1.375 | 1,119,910 |
| 2026-04-08 | 1.400 | 1.444 | 1.350 | 1.350 | 1.350 | 4,428,528 |
| 2026-04-07 | 1.375 | 1.450 | 1.350 | 1.360 | 1.360 | 6,184,774 |
| 2026-04-02 | 1.525 | 1.550 | 1.350 | 1.350 | 1.350 | 4,987,912 |
| 2026-04-01 | 1.520 | 1.520 | 1.498 | 1.498 | 1.498 | 1,557,643 |
| 2026-03-31 | 1.550 | 1.550 | 1.500 | 1.525 | 1.525 | 2,453,139 |
| 2026-03-30 | 1.550 | 1.600 | 1.500 | 1.500 | 1.500 | 889,672 |
| 2026-03-27 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 907,061 |
| 2026-03-26 | 1.550 | 1.600 | 1.500 | 1.500 | 1.500 | 952,566 |
| 2026-03-25 | 1.550 | 1.560 | 1.500 | 1.560 | 1.560 | 852,994 |
| 2026-03-24 | 1.566 | 1.566 | 1.500 | 1.500 | 1.500 | 1,126,171 |
| 2026-03-23 | 1.575 | 1.600 | 1.550 | 1.550 | 1.550 | 855,241 |
| 2026-03-20 | 1.575 | 1.600 | 1.542 | 1.575 | 1.575 | 1,433,208 |
| 2026-03-19 | 1.800 | 1.800 | 1.500 | 1.600 | 1.600 | 4,062,267 |
| 2026-03-18 | 1.879 | 1.879 | 1.766 | 1.800 | 1.800 | 1,701,226 |
| 2026-03-17 | 1.916 | 2.000 | 1.766 | 1.820 | 1.820 | 3,025,086 |
| 2026-03-16 | 1.980 | 2.090 | 1.866 | 1.908 | 1.908 | 3,696,672 |
| 2026-03-13 | 2.050 | 2.090 | 1.957 | 1.969 | 1.969 | 8,862,366 |
| 2026-03-12 | 2.110 | 2.130 | 2.050 | 2.090 | 2.090 | 1,740,006 |
| 2026-03-11 | 2.150 | 2.204 | 2.100 | 2.110 | 2.110 | 3,731,620 |
Page 1 of 3 · 154 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.