Quantum Data Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | 122.00 | 127.00 | 115.00 | 126.20 | 126.20 | 2,012,275 |
| 2025-09-17 | 110.00 | 124.60 | 110.00 | 118.20 | 118.20 | 2,212,463 |
| 2025-09-16 | 107.00 | 120.64 | 105.00 | 109.00 | 109.00 | 1,658,407 |
| 2025-09-15 | 100.00 | 111.80 | 100.00 | 105.00 | 105.00 | 1,241,705 |
| 2025-09-12 | 95.000 | 105.00 | 90.054 | 98.450 | 98.450 | 588,944 |
| 2025-09-11 | 90.000 | 104.00 | 86.000 | 91.000 | 91.000 | 976,744 |
| 2025-09-10 | 63.000 | 99.200 | 57.300 | 84.000 | 84.000 | 1,971,174 |
| 2025-09-09 | 178.00 | 182.75 | 61.600 | 65.000 | 65.000 | 3,114,487 |
| 2025-09-08 | 197.20 | 213.50 | 173.75 | 175.90 | 175.90 | 1,893,956 |
| 2025-09-05 | 168.00 | 189.00 | 162.04 | 187.00 | 187.00 | 777,566 |
| 2025-09-04 | 155.00 | 169.80 | 152.20 | 162.90 | 162.90 | 663,898 |
| 2025-09-03 | 171.00 | 176.50 | 153.10 | 161.00 | 161.00 | 452,083 |
| 2025-09-02 | 174.00 | 179.61 | 163.00 | 171.00 | 171.00 | 344,004 |
| 2025-09-01 | 165.00 | 178.00 | 155.00 | 169.00 | 169.00 | 629,806 |
| 2025-08-29 | 164.00 | 175.00 | 156.50 | 158.00 | 158.00 | 216,097 |
| 2025-08-28 | 141.20 | 159.20 | 135.20 | 156.50 | 156.50 | 410,264 |
| 2025-08-27 | 165.00 | 165.00 | 132.14 | 140.00 | 140.00 | 676,461 |
| 2025-08-26 | 165.00 | 167.00 | 138.25 | 157.00 | 157.00 | 533,239 |
| 2025-08-22 | 150.00 | 168.80 | 142.60 | 160.50 | 160.50 | 703,469 |
| 2025-08-21 | 109.00 | 153.25 | 108.00 | 148.50 | 148.50 | 815,291 |
| 2025-08-20 | 100.00 | 109.00 | 99.000 | 104.00 | 104.00 | 238,640 |
| 2025-08-19 | 95.000 | 102.40 | 90.000 | 100.00 | 100.00 | 627,135 |
| 2025-08-18 | 82.000 | 102.25 | 80.000 | 91.500 | 91.500 | 743,601 |
| 2025-08-15 | 76.000 | 82.000 | 72.500 | 80.000 | 80.000 | 156,661 |
| 2025-08-14 | 77.000 | 77.000 | 72.000 | 76.000 | 76.000 | 58,574 |
| 2025-08-13 | 73.260 | 78.000 | 70.010 | 71.000 | 71.000 | 161,587 |
| 2025-08-12 | 73.000 | 77.000 | 70.310 | 72.500 | 72.500 | 263,450 |
| 2025-08-11 | 67.000 | 74.000 | 66.260 | 69.750 | 69.750 | 267,799 |
| 2025-08-08 | 69.000 | 69.000 | 57.100 | 63.750 | 63.750 | 614,271 |
| 2025-08-07 | 70.000 | 70.397 | 57.660 | 65.000 | 65.000 | 800,700 |
| 2025-08-06 | 76.000 | 79.000 | 70.000 | 71.900 | 71.900 | 214,184 |
| 2025-08-05 | 79.000 | 79.000 | 70.000 | 72.000 | 72.000 | 241,172 |
| 2025-08-04 | 77.000 | 79.700 | 73.550 | 76.000 | 76.000 | 184,846 |
| 2025-08-01 | 70.300 | 81.500 | 67.000 | 78.250 | 78.250 | 440,070 |
| 2025-07-31 | 85.000 | 89.940 | 63.000 | 74.000 | 74.000 | 799,417 |
| 2025-07-30 | 81.000 | 81.330 | 75.000 | 79.000 | 79.000 | 354,378 |
| 2025-07-29 | 80.000 | 83.000 | 71.000 | 81.000 | 81.000 | 260,219 |
| 2025-07-28 | 85.000 | 86.733 | 75.900 | 81.750 | 81.750 | 437,109 |
| 2025-07-25 | 76.000 | 84.850 | 64.050 | 84.000 | 84.000 | 532,412 |
| 2025-07-24 | 85.000 | 85.000 | 76.000 | 78.500 | 78.500 | 132,788 |
| 2025-07-23 | 82.000 | 85.000 | 76.500 | 81.500 | 81.500 | 324,803 |
| 2025-07-22 | 80.000 | 88.000 | 80.000 | 83.500 | 83.500 | 402,634 |
| 2025-07-21 | 80.000 | 80.000 | 65.250 | 76.000 | 76.000 | 403,724 |
| 2025-07-18 | 82.000 | 85.500 | 71.080 | 78.450 | 78.450 | 293,022 |
| 2025-07-17 | 62.000 | 80.701 | 60.000 | 79.000 | 79.000 | 797,980 |
| 2025-07-16 | 47.510 | 61.700 | 40.700 | 61.000 | 61.000 | 525,310 |
| 2025-07-15 | 50.000 | 56.000 | 39.500 | 47.500 | 47.500 | 455,717 |
| 2025-07-14 | 60.000 | 65.000 | 51.000 | 55.000 | 55.000 | 165,772 |
| 2025-07-11 | 1.740 | 1.740 | 1.350 | 1.595 | 63.800 | 924,988 |
| 2025-07-10 | 1.750 | 1.857 | 1.670 | 1.740 | 69.600 | 241,019 |
| 2025-07-09 | 1.700 | 1.890 | 1.660 | 1.765 | 70.600 | 726,597 |
| 2025-07-08 | 1.500 | 1.700 | 1.370 | 1.650 | 66.000 | 812,740 |
| 2025-07-07 | 1.400 | 1.470 | 1.325 | 1.405 | 56.200 | 275,212 |
| 2025-07-04 | 1.340 | 1.360 | 1.255 | 1.360 | 54.400 | 152,874 |
| 2025-07-03 | 1.280 | 1.400 | 1.260 | 1.350 | 54.000 | 173,813 |
| 2025-07-02 | 1.350 | 1.450 | 1.255 | 1.325 | 53.000 | 338,612 |
| 2025-07-01 | 1.225 | 1.290 | 1.175 | 1.250 | 50.000 | 212,644 |
| 2025-06-30 | 1.150 | 1.240 | 1.100 | 1.225 | 49.000 | 212,324 |
| 2025-06-27 | 1.250 | 1.350 | 1.100 | 1.150 | 46.000 | 495,058 |
| 2025-06-26 | 1.075 | 1.400 | 1.061 | 1.270 | 50.800 | 984,820 |
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.