Quantum Base Holdings Plc QUBE
LSE · United Kingdom · Miscellaneous
GBp 19.60+0.10 (+0.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 19.60 | +0.51% | GBp 19.50 | GBp 20.00 | GBp 19.50 | 16.22K |
| 2026-10-01 | GBp 19.50 | -1.27% | GBp 19.75 | GBp 20.00 | GBp 19.50 | 59.20K |
| 2026-09-30 | GBp 19.75 | +0.51% | GBp 19.75 | GBp 20.00 | GBp 19.50 | 6.79K |
| 2026-09-29 | GBp 19.65 | -0.51% | GBp 19.75 | GBp 20.00 | GBp 19.50 | 59.11K |
| 2026-09-28 | GBp 19.75 | 0.00% | GBp 19.75 | GBp 20.00 | GBp 19.50 | 8.20K |
| 2026-09-25 | GBp 19.75 | 0.00% | GBp 19.75 | GBp 20.00 | GBp 19.50 | 2.03K |
| 2026-09-24 | GBp 19.75 | 0.00% | GBp 19.75 | GBp 20.00 | GBp 19.50 | 4.51K |
| 2026-09-23 | GBp 19.75 | 0.00% | GBp 19.75 | GBp 20.00 | GBp 19.50 | 16.15K |
| 2026-09-22 | GBp 19.75 | 0.00% | GBp 19.75 | GBp 20.00 | GBp 19.51 | 2.38K |
| 2026-09-21 | GBp 19.75 | 0.00% | GBp 19.75 | GBp 20.00 | GBp 19.50 | 48.28K |
| 2026-09-18 | GBp 19.75 | 0.00% | GBp 19.75 | GBp 19.95 | GBp 19.50 | 7.26K |
| 2026-09-17 | GBp 19.75 | 0.00% | GBp 19.75 | GBp 20.00 | GBp 19.59 | 19.12K |
| 2026-09-16 | GBp 19.75 | +1.28% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 52.59K |
| 2026-09-15 | GBp 19.50 | +2.63% | GBp 19.50 | GBp 20.00 | GBp 19.01 | 7.02K |
| 2026-09-14 | GBp 19.00 | -2.56% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 9.24K |
| 2026-09-11 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.99 | GBp 19.10 | 102.64K |
| 2026-09-10 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 49.33K |
| 2026-09-09 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 62.46K |
| 2026-09-08 | GBp 19.50 | -4.88% | GBp 20.50 | GBp 21.00 | GBp 19.00 | 79.75K |
| 2026-09-07 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 20.00 | 11.15K |
| 2026-09-04 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 20.00 | 19.11K |
| 2026-09-03 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 20.00 | 4.75K |
| 2026-09-02 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.25 | GBp 20.00 | 6.62K |
| 2026-09-01 | GBp 20.50 | +2.50% | GBp 20.50 | GBp 20.97 | GBp 20.00 | 37.22K |
| 2026-08-28 | GBp 20.00 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 20.00 | 15.20K |
| 2026-08-27 | GBp 20.00 | -2.44% | GBp 20.50 | GBp 20.60 | GBp 20.00 | 62.39K |
| 2026-08-26 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 20.00 | 57.68K |
| 2026-08-25 | GBp 20.50 | +2.50% | GBp 21.25 | GBp 22.00 | GBp 20.00 | 57.06K |
| 2026-08-24 | GBp 20.00 | -5.88% | GBp 21.25 | GBp 22.00 | GBp 20.00 | 24.01K |
| 2026-08-21 | GBp 21.25 | 0.00% | GBp 21.25 | GBp 20.50 | GBp 20.00 | 12.19K |
| 2026-08-20 | GBp 21.25 | 0.00% | GBp 21.25 | GBp 22.00 | GBp 20.30 | 18.27K |
| 2026-08-19 | GBp 21.25 | +1.19% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 75.28K |
| 2026-08-18 | GBp 21.00 | +5.00% | GBp 21.00 | GBp 21.00 | GBp 20.98 | 3.41K |
| 2026-08-17 | GBp 20.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 24.15K |
| 2026-08-14 | GBp 20.00 | -4.76% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 96.97K |
| 2026-08-13 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 19.20 | 146.96K |
| 2026-08-12 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 16.18K |
| 2026-08-11 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 14.02K |
| 2026-08-10 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 10.22K |
| 2026-08-07 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 22.12K |
| 2026-08-06 | GBp 21.00 | +5.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 14.10K |
| 2026-08-05 | GBp 20.00 | -4.76% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 104.24K |
| 2026-08-04 | GBp 21.00 | +4.48% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 34.11K |
| 2026-08-03 | GBp 20.10 | +0.50% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 44.74K |
| 2026-07-31 | GBp 20.00 | -4.76% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 29.01K |
| 2026-07-30 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.10 | 9.78K |
| 2026-07-29 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 8.49K |
| 2026-07-28 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 18.32K |
| 2026-07-27 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.02 | 2.43K |
| 2026-07-24 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 19.20 | 137.20K |
| 2026-07-23 | GBp 21.00 | +5.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 51.55K |
| 2026-07-22 | GBp 20.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 41.87K |
| 2026-07-21 | GBp 20.00 | -4.76% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 19.38K |
| 2026-07-20 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 61.36K |
| 2026-07-17 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 78.88K |
| 2026-07-16 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.30 | GBp 20.30 | 10.43K |
| 2026-07-15 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.40 | 32.60K |
| 2026-07-14 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.30 | 44.75K |
| 2026-07-13 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 70.28K |
| 2026-07-10 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 39.09K |
| 2026-07-09 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.25 | GBp 20.00 | 51.03K |
| 2026-07-08 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 7.66K |
| 2026-07-07 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 21.10K |
| 2026-07-06 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 19.82K |
| 2026-07-03 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.30 | 6.55K |
| 2026-07-02 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.20 | 18.30K |
| 2026-07-01 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.20 | 22.26K |
| 2026-06-30 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 17.53K |
| 2026-06-29 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 19.14K |
| 2026-06-26 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 55.79K |
| 2026-06-25 | GBp 21.00 | -2.33% | GBp 21.50 | GBp 23.00 | GBp 20.00 | 19.82K |
| 2026-06-24 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 23.00 | GBp 20.00 | 12.62K |
| 2026-06-23 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 23.00 | GBp 20.00 | 18.39K |
| 2026-06-22 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 23.00 | GBp 20.00 | 36.72K |
| 2026-06-19 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 23.00 | GBp 20.45 | 46.65K |
| 2026-06-18 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 23.00 | GBp 20.45 | 26.90K |
| 2026-06-17 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 23.00 | GBp 20.00 | 50.77K |
| 2026-06-16 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 23.00 | GBp 20.00 | 12.88K |
| 2026-06-15 | GBp 21.50 | +2.38% | GBp 21.00 | GBp 23.00 | GBp 20.00 | 40.22K |
| 2026-06-12 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 159.33K |
| 2026-06-11 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 3.51K |
| 2026-06-10 | GBp 21.00 | -7.69% | GBp 22.75 | GBp 24.00 | GBp 20.50 | 249.46K |
| 2026-06-09 | GBp 22.75 | 0.00% | GBp 22.75 | GBp 24.00 | GBp 21.50 | 57.07K |
| 2026-06-08 | GBp 22.75 | +5.81% | GBp 22.75 | GBp 24.00 | GBp 21.50 | 34.76K |
| 2026-06-05 | GBp 21.50 | -6.52% | GBp 23.00 | GBp 24.00 | GBp 21.50 | 17.75K |
| 2026-06-04 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.50 | 12.51K |
| 2026-06-03 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 23.88K |
| 2026-06-02 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 97.10K |
| 2026-06-01 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 30.34K |
| 2026-05-29 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 21.87K |