Quantum Data Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 5.000 | 5.010 | 4.350 | 4.755 | 4.755 | 4,727,540 |
| 2025-12-10 | 5.700 | 5.900 | 4.473 | 4.930 | 4.930 | 18,302,750 |
| 2025-12-09 | 4.980 | 6.400 | 4.055 | 5.320 | 5.320 | 11,681,830 |
| 2025-12-08 | 5.550 | 5.667 | 4.000 | 5.000 | 5.000 | 16,228,000 |
| 2025-12-05 | 5.710 | 6.000 | 5.000 | 5.450 | 5.450 | 6,241,002 |
| 2025-12-04 | 6.100 | 6.386 | 5.000 | 5.710 | 5.710 | 9,786,490 |
| 2025-12-03 | 7.100 | 7.338 | 5.800 | 6.000 | 6.000 | 5,470,277 |
| 2025-12-02 | 6.100 | 7.400 | 5.900 | 6.900 | 6.900 | 20,302,650 |
| 2025-12-01 | 7.000 | 7.100 | 5.500 | 5.900 | 5.900 | 11,647,670 |
| 2025-11-28 | 6.700 | 7.500 | 6.000 | 7.000 | 7.000 | 9,971,554 |
| 2025-11-27 | 7.200 | 8.000 | 5.500 | 6.700 | 6.700 | 20,829,830 |
| 2025-11-26 | 7.000 | 7.500 | 6.720 | 7.100 | 7.100 | 8,943,056 |
| 2025-11-25 | 8.700 | 8.700 | 6.600 | 7.100 | 7.100 | 10,324,840 |
| 2025-11-24 | 8.980 | 9.100 | 7.500 | 8.200 | 8.200 | 8,659,160 |
| 2025-11-21 | 10.600 | 10.600 | 8.000 | 8.705 | 8.705 | 13,003,340 |
| 2025-11-20 | 10.400 | 11.980 | 9.800 | 10.100 | 10.100 | 7,223,074 |
| 2025-11-19 | 12.000 | 13.000 | 9.500 | 10.200 | 10.200 | 11,451,980 |
| 2025-11-18 | 9.700 | 12.480 | 9.384 | 11.360 | 11.360 | 12,142,480 |
| 2025-11-17 | 11.680 | 12.000 | 9.200 | 9.900 | 9.900 | 8,375,200 |
| 2025-11-14 | 13.000 | 13.000 | 9.500 | 10.800 | 10.800 | 21,430,850 |
| 2025-11-13 | 14.000 | 14.500 | 11.240 | 12.450 | 12.450 | 10,611,290 |
| 2025-11-12 | 18.700 | 19.500 | 12.520 | 13.800 | 13.800 | 21,230,840 |
| 2025-11-11 | 17.040 | 21.300 | 16.840 | 18.500 | 18.500 | 4,999,972 |
| 2025-11-10 | 22.000 | 22.350 | 16.500 | 16.800 | 16.800 | 7,846,117 |
| 2025-11-07 | 19.900 | 22.000 | 18.640 | 20.400 | 20.400 | 5,135,071 |
| 2025-11-06 | 24.500 | 24.500 | 17.120 | 18.800 | 18.800 | 11,477,800 |
| 2025-11-05 | 26.000 | 34.450 | 21.000 | 23.200 | 23.200 | 19,643,949 |
| 2025-11-04 | 23.500 | 25.400 | 22.750 | 25.150 | 25.150 | 9,880,302 |
| 2025-11-03 | 21.400 | 23.500 | 19.020 | 22.400 | 22.400 | 7,869,728 |
| 2025-10-31 | 19.800 | 21.300 | 18.000 | 20.500 | 20.500 | 5,389,583 |
| 2025-10-30 | 20.900 | 21.600 | 18.020 | 18.900 | 18.900 | 6,827,632 |
| 2025-10-29 | 21.300 | 23.000 | 18.500 | 20.800 | 20.800 | 7,931,027 |
| 2025-10-28 | 20.000 | 23.950 | 18.020 | 20.700 | 20.700 | 7,434,281 |
| 2025-10-27 | 17.420 | 22.000 | 17.400 | 19.500 | 19.500 | 15,578,490 |
| 2025-10-24 | 13.000 | 18.000 | 12.500 | 17.260 | 17.260 | 10,444,710 |
| 2025-10-23 | 16.400 | 16.500 | 11.580 | 12.300 | 12.300 | 10,347,380 |
| 2025-10-22 | 14.500 | 16.980 | 13.600 | 16.000 | 16.000 | 5,385,074 |
| 2025-10-21 | 21.000 | 24.950 | 12.320 | 14.850 | 14.850 | 16,487,811 |
| 2025-10-20 | 21.000 | 22.500 | 15.000 | 19.475 | 19.475 | 7,758,613 |
| 2025-10-17 | 29.000 | 32.250 | 20.215 | 21.000 | 21.000 | 11,727,510 |
| 2025-10-16 | 27.000 | 31.000 | 26.000 | 29.000 | 29.000 | 3,653,495 |
| 2025-10-15 | 23.000 | 34.900 | 22.100 | 27.250 | 27.250 | 10,291,930 |
| 2025-10-14 | 25.250 | 26.500 | 18.000 | 23.000 | 23.000 | 5,243,065 |
| 2025-10-13 | 32.800 | 34.750 | 22.000 | 22.500 | 22.500 | 7,084,041 |
| 2025-10-10 | 49.150 | 49.850 | 30.000 | 32.350 | 32.350 | 12,186,030 |
| 2025-10-09 | 60.000 | 61.900 | 43.550 | 48.000 | 48.000 | 3,920,044 |
| 2025-10-08 | 63.000 | 64.900 | 50.000 | 61.000 | 61.000 | 4,292,990 |
| 2025-10-07 | 52.000 | 60.000 | 51.000 | 58.950 | 58.950 | 5,032,745 |
| 2025-10-06 | 47.000 | 53.000 | 46.505 | 51.000 | 51.000 | 4,067,384 |
| 2025-10-03 | 43.000 | 45.800 | 40.000 | 45.000 | 45.000 | 2,359,236 |
| 2025-10-02 | 40.000 | 44.300 | 37.800 | 41.000 | 41.000 | 2,599,333 |
| 2025-10-01 | 47.500 | 51.000 | 37.000 | 40.000 | 40.000 | 3,785,742 |
| 2025-09-30 | 88.000 | 95.000 | 39.000 | 45.500 | 45.500 | 8,319,955 |
| 2025-09-29 | 107.00 | 115.00 | 82.000 | 82.400 | 82.400 | 1,549,862 |
| 2025-09-26 | 95.000 | 104.80 | 95.000 | 103.00 | 103.00 | 1,818,911 |
| 2025-09-25 | 124.00 | 130.00 | 83.500 | 96.000 | 96.000 | 3,960,435 |
| 2025-09-24 | 142.00 | 152.00 | 115.00 | 123.60 | 123.60 | 2,616,701 |
| 2025-09-23 | 145.00 | 156.80 | 125.20 | 142.00 | 142.00 | 4,440,626 |
| 2025-09-22 | 137.60 | 150.00 | 135.96 | 143.80 | 143.80 | 2,505,756 |
| 2025-09-19 | 125.00 | 135.80 | 125.00 | 135.00 | 135.00 | 2,262,978 |
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.