Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Quantum Data (MAST) Share Price

Intraday
Historical

Price	2.27p on 18-02-2026 at 08:14:17
Change	-0.13p -5.42%
Buy	2.25p
Sell	2.23p

Last Trade:	Buy 1,105.00 at 2.25p
Day's Volume:	320,487
Last Close:	2.40p
Open:	2.25p
ISIN:	GB00BNG90H86

Day's Range	2.22p - 2.27p
52wk Range:	0.19p - 213.50p
Market Capitalisation:	£3.89m
VWAP:	2.251943p
Shares in Issue:	171.53m

Sector: Electricity Generation and Distribution

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Quantum Data (MAST) Latest Trades
Buy*	1,105	2.25p	SI Trade	08:14:14 - 18-Feb-26
Buy*	10,000	2.2955p	Ordinary	08:13:50 - 18-Feb-26
Buy*	12,111	2.27p	Automatic Execution	08:12:58 - 18-Feb-26
Buy*	11,056	2.25p	Ordinary	08:12:48 - 18-Feb-26
Buy*	701	2.27p	SI Trade	08:12:22 - 18-Feb-26
Sell*	2,369	2.22p	SI Trade	08:12:22 - 18-Feb-26
Buy*	442	2.2479p	Ordinary	08:11:55 - 18-Feb-26
Buy*	5,000	2.25p	SI Trade	08:10:29 - 18-Feb-26
Buy*	150	2.25p	SI Trade	08:10:29 - 18-Feb-26
Buy*	50	2.25p	SI Trade	08:10:29 - 18-Feb-26

See more Quantum Data trades

Quantum Data (MAST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	2.25	2.27	2.22	2.40	320,487
17th Feb 2026 (Tue)	2.42	2.46	2.30	2.40	1,791,990
16th Feb 2026 (Mon)	2.52	2.55	2.30	2.42	5,057,636
13th Feb 2026 (Fri)	2.63	2.69	2.53	2.56	2,940,225
12th Feb 2026 (Thu)	2.60	2.71	2.60	2.60	4,503,888
11th Feb 2026 (Wed)	2.54	2.65	2.455	2.625	2,769,013
10th Feb 2026 (Tue)	2.67	2.78	2.53	2.565	4,246,300
9th Feb 2026 (Mon)	2.80	2.885	2.59	2.59	10,271,701
6th Feb 2026 (Fri)	3.515	3.515	3.34	3.42	1,115,592
5th Feb 2026 (Thu)	3.765	3.765	3.425	3.425	1,388,962
4th Feb 2026 (Wed)	4.10	4.10	3.35	3.70	3,058,295
3rd Feb 2026 (Tue)	3.87	4.10	3.605	4.10	6,304,707
2nd Feb 2026 (Mon)	3.40	3.70	3.35	3.6025	2,092,771
30th Jan 2026 (Fri)	3.23	3.50	3.22	3.45	3,191,522
29th Jan 2026 (Thu)	3.57	3.695	3.13	3.1825	7,690,917
28th Jan 2026 (Wed)	3.59	3.65	3.44	3.44	3,331,392
27th Jan 2026 (Tue)	3.93	4.00	3.595	3.555	5,715,007
26th Jan 2026 (Mon)	3.92	4.03	3.81	3.93	2,163,868
23rd Jan 2026 (Fri)	3.99	4.06	3.90	3.975	1,125,854
22nd Jan 2026 (Thu)	3.875	4.10	3.875	3.94	2,007,674
21st Jan 2026 (Wed)	3.86	3.98	3.86	3.875	3,142,483
20th Jan 2026 (Tue)	3.98	3.98	3.80	3.80	2,854,190
19th Jan 2026 (Mon)	4.06	4.06	3.80	3.945	2,786,577

See more Quantum Data price history

Date	Source	Headline
Quantum Data (MAST) Regulatory News
9th Feb 2026 7:00 am	RNS	Business Growth Update and Capital Funding
3rd Feb 2026 7:00 am	RNS	New Record High Generation and Revenues
30th Jan 2026 7:11 am	RNS-R	Q1 2026 Business Update & CEO Interview
13th Jan 2026 7:00 am	RNS	Hindlip Makes Significant Construction Progress
6th Jan 2026 7:00 am	RNS	Record Generation and Revenues For 2025
18th Dec 2025 10:00 am	RNS-R	QDE CEO Interview & Publication of Business Video
16th Dec 2025 7:00 am	RNS	2025 A Remarkable Year in Review
9th Dec 2025 7:00 am	RNS	Electricity Generation and Revenues Surge
2nd Dec 2025 7:00 am	RNS	Significant Progress with Funding at Project Level
25th Nov 2025 7:00 am	RNS	10 MW CHP Project Significant Progress

See more Quantum Data regulatory news

FTSE 100 Latest

Value10,591.91

Change35.74