Quantum Blockchain Technologies Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.500	0.550	0.499	0.525	0.525	3,078,073
2024-09-05	0.500	0.538	0.495	0.500	0.500	2,200,894
2024-09-04	0.500	0.550	0.493	0.500	0.500	1,904,493
2024-09-03	0.500	0.550	0.492	0.500	0.500	4,273,013
2024-09-02	0.500	0.550	0.485	0.500	0.500	3,982,451
2024-08-30	0.525	0.550	0.475	0.500	0.500	32,561,869
2024-08-29	0.550	0.580	0.520	0.525	0.525	5,929,054
2024-08-28	0.525	0.580	0.516	0.550	0.550	5,603,198
2024-08-27	0.575	0.583	0.505	0.525	0.525	10,248,800
2024-08-23	0.600	0.650	0.553	0.575	0.575	9,460,007
2024-08-22	0.600	0.617	0.565	0.600	0.600	1,445,834
2024-08-21	0.600	0.650	0.565	0.600	0.600	4,877,696
2024-08-20	0.600	0.650	0.565	0.600	0.600	4,471,217
2024-08-19	0.575	0.650	0.555	0.600	0.600	5,955,062
2024-08-16	0.600	0.639	0.555	0.575	0.575	13,613,560
2024-08-15	0.675	0.700	0.500	0.600	0.600	50,644,422
2024-08-14	0.750	0.850	0.700	0.775	0.775	8,522,474
2024-08-13	0.650	0.800	0.610	0.750	0.750	6,243,302
2024-08-12	0.675	0.700	0.630	0.650	0.650	1,879,393
2024-08-09	0.700	0.750	0.650	0.675	0.675	2,709,318
2024-08-08	0.750	0.800	0.660	0.700	0.700	3,459,689
2024-08-07	0.750	0.800	0.710	0.775	0.775	3,200,019
2024-08-06	0.700	0.778	0.700	0.750	0.750	3,244,773
2024-08-05	0.600	0.700	0.565	0.650	0.650	8,801,750
2024-08-02	0.700	0.750	0.650	0.675	0.675	6,741,587
2024-08-01	0.725	0.750	0.700	0.700	0.700	3,477,898
2024-07-31	0.725	0.750	0.700	0.725	0.725	1,131,384
2024-07-30	0.725	0.750	0.700	0.725	0.725	1,106,796
2024-07-29	0.725	0.750	0.700	0.725	0.725	3,801,650
2024-07-26	0.750	0.800	0.705	0.725	0.725	3,504,661
2024-07-25	0.750	0.790	0.710	0.750	0.750	1,170,455
2024-07-24	0.775	0.825	0.715	0.750	0.750	5,853,828
2024-07-23	0.750	0.838	0.700	0.775	0.775	3,903,463
2024-07-22	0.735	0.800	0.735	0.750	0.750	3,302,059
2024-07-19	0.725	0.845	0.725	0.725	0.725	5,869,678
2024-07-18	0.725	0.750	0.660	0.700	0.700	7,808,410
2024-07-17	0.750	0.780	0.700	0.725	0.725	5,191,518
2024-07-16	0.750	0.800	0.710	0.750	0.750	2,271,752
2024-07-15	0.800	0.850	0.727	0.750	0.750	7,379,678
2024-07-12	0.850	0.874	0.763	0.800	0.800	4,379,137
2024-07-11	0.850	0.895	0.800	0.850	0.850	970,742
2024-07-10	0.825	0.848	0.820	0.825	0.825	750,885
2024-07-09	0.825	0.848	0.776	0.825	0.825	3,108,024
2024-07-08	0.850	0.870	0.800	0.825	0.825	2,007,719
2024-07-05	0.825	0.850	0.800	0.850	0.850	3,156,746
2024-07-04	0.850	0.850	0.800	0.825	0.825	375,139
2024-07-03	0.850	0.880	0.810	0.850	0.850	1,092,540
2024-07-02	0.850	0.900	0.800	0.850	0.850	598,699
2024-07-01	0.875	0.905	0.821	0.850	0.850	2,676,317
2024-06-28	0.827	0.928	0.827	0.875	0.875	4,897,784
2024-06-27	0.750	0.850	0.700	0.825	0.825	7,690,458
2024-06-26	0.725	0.799	0.710	0.750	0.750	5,455,996
2024-06-25	0.750	0.800	0.700	0.750	0.750	1,851,560
2024-06-24	0.825	0.850	0.750	0.750	0.750	4,802,852
2024-06-21	0.825	0.838	0.800	0.825	0.825	3,290,616
2024-06-20	0.825	0.850	0.805	0.825	0.825	1,006,759
2024-06-19	0.875	0.891	0.811	0.825	0.825	4,615,003
2024-06-18	0.875	0.972	0.820	0.875	0.875	6,689,274
2024-06-17	0.800	0.850	0.750	0.800	0.800	4,334,460
2024-06-14	0.800	0.850	0.750	0.800	0.800	4,367,491

← NewerPage 10 of 21 · 1,252 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.