Quantum Base Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 19.500 | 19.990 | 19.000 | 19.500 | 19.500 | 5,353 |
| 2026-10-22 | 19.500 | 19.990 | 19.000 | 19.000 | 19.000 | 2,552 |
| 2026-10-21 | 19.500 | 19.500 | 19.110 | 19.500 | 19.500 | 4,544 |
| 2026-10-20 | 19.990 | 19.990 | 19.000 | 19.500 | 19.500 | 7,565 |
| 2026-10-19 | 19.990 | 20.000 | 19.000 | 19.000 | 19.000 | 6,087 |
| 2026-10-16 | 19.990 | 19.990 | 19.110 | 19.500 | 19.500 | 39,969 |
| 2026-10-15 | 19.500 | 19.990 | 19.000 | 19.500 | 19.500 | 2,939 |
| 2026-10-14 | 19.500 | 19.889 | 19.000 | 19.500 | 19.500 | 13,875 |
| 2026-10-13 | 19.500 | 20.000 | 19.000 | 19.000 | 19.000 | 27,242 |
| 2026-10-12 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 51,186 |
| 2026-10-09 | 19.500 | 19.990 | 19.000 | 19.000 | 19.000 | 60,475 |
| 2026-10-08 | 19.750 | 20.000 | 19.500 | 19.500 | 19.500 | 2,619 |
| 2026-10-07 | 19.750 | 20.000 | 19.500 | 19.750 | 19.750 | 26,710 |
| 2026-10-06 | 19.750 | 20.000 | 19.500 | 19.600 | 19.600 | 33,050 |
| 2026-10-05 | 19.750 | 20.000 | 19.500 | 19.750 | 19.750 | 69,384 |
| 2026-10-02 | 19.750 | 19.995 | 19.500 | 19.600 | 19.600 | 16,221 |
| 2026-10-01 | 19.750 | 20.000 | 19.500 | 19.500 | 19.500 | 59,202 |
| 2026-09-30 | 19.750 | 20.000 | 19.500 | 19.750 | 19.750 | 6,791 |
| 2026-09-29 | 19.750 | 20.000 | 19.500 | 19.650 | 19.650 | 59,107 |
| 2026-09-28 | 19.750 | 20.000 | 19.500 | 19.750 | 19.750 | 8,197 |
| 2026-09-25 | 19.750 | 19.995 | 19.500 | 19.750 | 19.750 | 2,034 |
| 2026-09-24 | 19.750 | 20.000 | 19.500 | 19.750 | 19.750 | 4,510 |
| 2026-09-23 | 19.750 | 19.995 | 19.500 | 19.750 | 19.750 | 16,148 |
| 2026-09-22 | 19.750 | 19.995 | 19.506 | 19.750 | 19.750 | 2,376 |
| 2026-09-21 | 19.750 | 20.000 | 19.500 | 19.750 | 19.750 | 48,284 |
| 2026-09-18 | 19.750 | 19.950 | 19.500 | 19.750 | 19.750 | 7,255 |
| 2026-09-17 | 19.750 | 19.995 | 19.591 | 19.750 | 19.750 | 19,117 |
| 2026-09-16 | 19.500 | 20.000 | 19.000 | 19.750 | 19.750 | 52,588 |
| 2026-09-15 | 19.500 | 20.000 | 19.007 | 19.500 | 19.500 | 7,021 |
| 2026-09-14 | 19.500 | 20.000 | 19.000 | 19.000 | 19.000 | 9,235 |
| 2026-09-11 | 19.500 | 19.990 | 19.100 | 19.500 | 19.500 | 102,635 |
| 2026-09-10 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 49,326 |
| 2026-09-09 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 62,463 |
| 2026-09-08 | 20.500 | 21.000 | 19.001 | 19.500 | 19.500 | 79,753 |
| 2026-09-07 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 11,151 |
| 2026-09-04 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 19,108 |
| 2026-09-03 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 4,750 |
| 2026-09-02 | 20.500 | 20.500 | 20.001 | 20.500 | 20.500 | 6,620 |
| 2026-09-01 | 20.500 | 20.969 | 20.000 | 20.500 | 20.500 | 37,217 |
| 2026-08-28 | 20.500 | 21.000 | 20.000 | 20.000 | 20.000 | 15,202 |
| 2026-08-27 | 20.500 | 20.600 | 20.000 | 20.000 | 20.000 | 62,386 |
| 2026-08-26 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 57,683 |
| 2026-08-25 | 21.250 | 22.000 | 20.000 | 20.500 | 20.500 | 57,063 |
| 2026-08-24 | 21.250 | 22.000 | 20.000 | 20.000 | 20.000 | 24,007 |
| 2026-08-21 | 21.250 | 21.250 | 20.000 | 21.250 | 21.250 | 12,194 |
| 2026-08-20 | 21.250 | 22.000 | 20.300 | 21.250 | 21.250 | 18,271 |
| 2026-08-19 | 21.000 | 22.000 | 20.000 | 21.250 | 21.250 | 75,275 |
| 2026-08-18 | 21.000 | 21.000 | 20.980 | 21.000 | 21.000 | 3,406 |
| 2026-08-17 | 21.000 | 22.000 | 20.000 | 20.000 | 20.000 | 24,151 |
| 2026-08-14 | 21.000 | 22.000 | 20.000 | 20.000 | 20.000 | 96,973 |
| 2026-08-13 | 21.000 | 22.000 | 19.200 | 21.000 | 21.000 | 146,963 |
| 2026-08-12 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 16,177 |
| 2026-08-11 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 14,017 |
| 2026-08-10 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 10,220 |
| 2026-08-07 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 22,122 |
| 2026-08-06 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 14,103 |
| 2026-08-05 | 21.000 | 22.000 | 20.000 | 20.000 | 20.000 | 104,244 |
| 2026-08-04 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 34,112 |
| 2026-08-03 | 21.000 | 22.000 | 20.000 | 20.100 | 20.100 | 44,738 |
| 2026-07-31 | 21.000 | 22.000 | 20.000 | 20.000 | 20.000 | 29,012 |
Page 1 of 2 · 65 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.