Quantum Data Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-10 | 2.200 | 2.300 | 2.080 | 2.220 | 2.220 | 1,670,869 |
| 2026-03-09 | 2.350 | 2.490 | 2.200 | 2.245 | 2.245 | 4,213,885 |
| 2026-03-06 | 2.300 | 2.470 | 2.260 | 2.400 | 2.400 | 2,867,273 |
| 2026-03-05 | 2.260 | 2.390 | 2.214 | 2.300 | 2.300 | 2,275,838 |
| 2026-03-04 | 2.140 | 2.340 | 2.110 | 2.225 | 2.225 | 3,132,704 |
| 2026-03-03 | 2.140 | 2.220 | 2.106 | 2.140 | 2.140 | 1,440,269 |
| 2026-03-02 | 2.110 | 2.220 | 2.100 | 2.220 | 2.220 | 1,589,389 |
| 2026-02-27 | 2.160 | 2.220 | 2.110 | 2.170 | 2.170 | 2,244,785 |
| 2026-02-26 | 2.250 | 2.260 | 2.074 | 2.115 | 2.115 | 4,520,927 |
| 2026-02-25 | 2.300 | 2.370 | 2.115 | 2.230 | 2.230 | 4,485,037 |
| 2026-02-24 | 2.000 | 2.320 | 2.000 | 2.275 | 2.275 | 11,730,300 |
| 2026-02-23 | 2.220 | 2.300 | 2.000 | 2.025 | 2.025 | 8,991,108 |
| 2026-02-20 | 2.250 | 2.490 | 2.155 | 2.210 | 2.210 | 7,159,999 |
| 2026-02-19 | 2.000 | 2.400 | 1.950 | 2.220 | 2.220 | 19,243,990 |
| 2026-02-18 | 2.250 | 2.350 | 1.900 | 1.900 | 1.900 | 8,031,119 |
| 2026-02-17 | 2.420 | 2.460 | 2.297 | 2.400 | 2.400 | 1,792,038 |
| 2026-02-16 | 2.520 | 2.570 | 2.200 | 2.420 | 2.420 | 5,057,682 |
| 2026-02-13 | 2.630 | 2.700 | 2.520 | 2.560 | 2.560 | 2,940,265 |
| 2026-02-12 | 2.600 | 2.743 | 2.550 | 2.600 | 2.600 | 4,503,923 |
| 2026-02-11 | 2.540 | 2.650 | 2.455 | 2.625 | 2.625 | 2,769,052 |
| 2026-02-10 | 2.670 | 2.780 | 2.530 | 2.565 | 2.565 | 4,246,361 |
| 2026-02-09 | 2.800 | 3.100 | 2.560 | 2.590 | 2.590 | 10,271,840 |
| 2026-02-06 | 3.515 | 3.520 | 3.310 | 3.420 | 3.420 | 1,115,625 |
| 2026-02-05 | 3.765 | 3.765 | 3.425 | 3.425 | 3.425 | 1,388,993 |
| 2026-02-04 | 4.100 | 4.175 | 3.350 | 3.700 | 3.700 | 3,058,333 |
| 2026-02-03 | 3.870 | 4.100 | 3.600 | 4.100 | 4.100 | 6,304,743 |
| 2026-02-02 | 3.400 | 3.705 | 3.350 | 3.603 | 3.603 | 2,092,827 |
| 2026-01-30 | 3.230 | 3.500 | 3.180 | 3.450 | 3.450 | 3,191,570 |
| 2026-01-29 | 3.570 | 3.695 | 3.105 | 3.183 | 3.183 | 7,690,979 |
| 2026-01-28 | 3.590 | 3.700 | 3.440 | 3.440 | 3.440 | 3,331,444 |
| 2026-01-27 | 3.930 | 4.000 | 3.500 | 3.555 | 3.555 | 5,715,060 |
| 2026-01-26 | 3.920 | 4.030 | 3.800 | 3.930 | 3.930 | 2,163,937 |
| 2026-01-23 | 3.990 | 4.060 | 3.900 | 3.975 | 3.975 | 1,125,906 |
| 2026-01-22 | 3.875 | 4.110 | 3.810 | 3.940 | 3.940 | 2,007,714 |
| 2026-01-21 | 3.860 | 4.000 | 3.760 | 3.875 | 3.875 | 3,142,525 |
| 2026-01-20 | 3.980 | 3.980 | 3.750 | 3.800 | 3.800 | 2,854,238 |
| 2026-01-19 | 4.060 | 4.230 | 3.800 | 3.945 | 3.945 | 2,786,665 |
| 2026-01-16 | 4.110 | 4.230 | 3.920 | 4.010 | 4.010 | 3,703,375 |
| 2026-01-15 | 4.090 | 4.190 | 3.900 | 4.045 | 4.045 | 5,721,493 |
| 2026-01-14 | 4.300 | 4.320 | 4.023 | 4.150 | 4.150 | 4,921,399 |
| 2026-01-13 | 4.550 | 4.550 | 4.115 | 4.350 | 4.350 | 2,623,941 |
| 2026-01-12 | 5.400 | 5.400 | 4.350 | 4.445 | 4.445 | 4,915,388 |
| 2026-01-09 | 3.820 | 5.250 | 3.565 | 5.075 | 5.075 | 9,230,638 |
| 2026-01-08 | 4.010 | 4.010 | 3.760 | 3.850 | 3.850 | 4,492,758 |
| 2026-01-07 | 4.200 | 4.200 | 3.877 | 3.945 | 3.945 | 3,583,286 |
| 2026-01-06 | 4.130 | 4.730 | 4.000 | 4.110 | 4.110 | 3,321,245 |
| 2026-01-05 | 4.150 | 4.400 | 3.850 | 4.400 | 4.400 | 4,002,852 |
| 2026-01-02 | 4.000 | 4.700 | 3.580 | 4.125 | 4.125 | 3,352,934 |
| 2025-12-31 | 4.205 | 4.400 | 4.000 | 4.090 | 4.090 | 2,576,816 |
| 2025-12-30 | 4.585 | 4.600 | 4.134 | 4.303 | 4.303 | 3,343,772 |
| 2025-12-29 | 4.570 | 4.800 | 4.175 | 4.650 | 4.650 | 3,822,045 |
| 2025-12-24 | 4.700 | 4.700 | 4.340 | 4.513 | 4.513 | 893,533 |
| 2025-12-23 | 4.350 | 4.800 | 4.350 | 4.575 | 4.575 | 2,266,986 |
| 2025-12-22 | 4.255 | 4.900 | 4.255 | 4.680 | 4.680 | 3,633,785 |
| 2025-12-19 | 4.280 | 4.800 | 4.280 | 4.600 | 4.600 | 3,181,339 |
| 2025-12-18 | 4.220 | 4.600 | 3.600 | 4.285 | 4.285 | 3,964,825 |
| 2025-12-17 | 4.700 | 4.800 | 4.100 | 4.160 | 4.160 | 6,513,332 |
| 2025-12-16 | 4.520 | 4.900 | 4.400 | 4.600 | 4.600 | 4,172,111 |
| 2025-12-15 | 4.850 | 5.160 | 4.400 | 4.600 | 4.600 | 4,832,895 |
| 2025-12-12 | 4.890 | 5.227 | 4.500 | 4.800 | 4.800 | 5,635,256 |
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.