Quantum Data Energy PLC QDE.L
LSE
GBp 2.63-0.17 (-6.25%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.63 | -6.25% | GBp 2.89 | GBp 3.00 | GBp 2.50 | 2.87M |
| 2026-09-30 | GBp 2.80 | +16.67% | GBp 2.40 | GBp 3.00 | GBp 2.34 | 8.87M |
| 2026-09-29 | GBp 2.40 | -13.67% | GBp 2.63 | GBp 2.77 | GBp 2.30 | 3.20M |
| 2026-09-28 | GBp 2.78 | -2.46% | GBp 3.13 | GBp 3.50 | GBp 2.50 | 4.90M |
| 2026-09-25 | GBp 2.85 | -14.93% | GBp 3.25 | GBp 4.00 | GBp 2.50 | 18.41M |
| 2026-09-24 | GBp 3.35 | +179.17% | GBp 1.20 | GBp 6.50 | GBp 1.23 | 64.36M |
| 2026-09-23 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-09-22 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-09-21 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-09-18 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-09-17 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-09-16 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-09-15 | GBp 1.20 | +9,900.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-09-14 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-09-11 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-09-10 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-09-09 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-09-08 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-09-07 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-09-04 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-09-03 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-09-02 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-09-01 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-28 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-27 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-26 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-25 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-24 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-21 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-20 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-19 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-18 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-17 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-14 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-13 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-12 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-11 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-10 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-07 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-06 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-05 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-04 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-03 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-31 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-30 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-29 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-28 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-27 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-24 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-23 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-22 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-21 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-20 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-17 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-16 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-15 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-14 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-13 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-10 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-09 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-08 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-07 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-06 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-03 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-02 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-01 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-30 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-29 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-26 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-25 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-24 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-23 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-22 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-19 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-18 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-17 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-16 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-15 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-12 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-11 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-10 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-09 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-08 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-05 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-04 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-03 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-02 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-01 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-05-29 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-05-28 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |