Quantum Blockchain Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.775 | 0.824 | 0.750 | 0.800 | 0.800 | 2,055,855 |
| 2024-06-12 | 0.800 | 0.850 | 0.766 | 0.775 | 0.775 | 15,094,870 |
| 2024-06-11 | 0.925 | 0.930 | 0.775 | 0.800 | 0.800 | 21,683,961 |
| 2024-06-10 | 0.950 | 0.950 | 0.900 | 0.925 | 0.925 | 4,681,686 |
| 2024-06-07 | 1.000 | 1.000 | 0.950 | 0.975 | 0.975 | 2,195,913 |
| 2024-06-06 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 1,879,014 |
| 2024-06-05 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 2,460,809 |
| 2024-06-04 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 1,338,405 |
| 2024-06-03 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 2,476,934 |
| 2024-05-31 | 0.975 | 1.000 | 0.953 | 0.975 | 0.975 | 1,096,323 |
| 2024-05-30 | 0.975 | 1.000 | 0.965 | 0.975 | 0.975 | 1,088,028 |
| 2024-05-29 | 1.000 | 1.045 | 0.951 | 0.975 | 0.975 | 3,798,565 |
| 2024-05-28 | 1.025 | 1.048 | 1.000 | 1.000 | 1.000 | 1,586,575 |
| 2024-05-24 | 0.990 | 1.025 | 0.958 | 1.025 | 1.025 | 5,788,592 |
| 2024-05-23 | 1.050 | 1.100 | 0.972 | 0.990 | 0.990 | 3,592,204 |
| 2024-05-22 | 1.050 | 1.088 | 1.005 | 1.050 | 1.050 | 3,428,343 |
| 2024-05-21 | 1.025 | 1.081 | 1.000 | 1.050 | 1.050 | 8,381,173 |
| 2024-05-20 | 1.025 | 1.050 | 0.950 | 0.975 | 0.975 | 4,585,553 |
| 2024-05-17 | 1.025 | 1.044 | 1.000 | 1.025 | 1.025 | 2,284,499 |
| 2024-05-16 | 1.075 | 1.145 | 1.000 | 1.025 | 1.025 | 9,906,467 |
| 2024-05-15 | 0.975 | 1.000 | 0.965 | 0.975 | 0.975 | 1,323,895 |
| 2024-05-14 | 0.975 | 1.000 | 0.960 | 0.975 | 0.975 | 2,026,561 |
| 2024-05-13 | 1.015 | 1.050 | 0.950 | 0.975 | 0.975 | 5,242,068 |
| 2024-05-10 | 1.015 | 1.050 | 0.980 | 1.015 | 1.015 | 1,335,541 |
| 2024-05-09 | 1.025 | 1.050 | 0.967 | 1.015 | 1.015 | 2,832,640 |
| 2024-05-08 | 0.975 | 1.050 | 0.975 | 1.025 | 1.025 | 3,840,437 |
| 2024-05-07 | 1.025 | 1.050 | 0.965 | 0.975 | 0.975 | 3,254,952 |
| 2024-05-03 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 3,906,775 |
| 2024-05-02 | 1.000 | 1.044 | 0.977 | 1.025 | 1.025 | 3,961,424 |
| 2024-05-01 | 1.030 | 1.030 | 0.968 | 1.000 | 1.000 | 6,138,013 |
| 2024-04-30 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 5,141,582 |
| 2024-04-29 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 4,763,687 |
| 2024-04-26 | 1.050 | 1.100 | 1.038 | 1.050 | 1.050 | 4,978,656 |
| 2024-04-25 | 1.085 | 1.100 | 1.020 | 1.050 | 1.050 | 12,207,550 |
| 2024-04-24 | 1.085 | 1.100 | 1.055 | 1.085 | 1.085 | 3,395,378 |
| 2024-04-23 | 1.125 | 1.140 | 1.060 | 1.085 | 1.085 | 5,375,403 |
| 2024-04-22 | 1.125 | 1.190 | 1.105 | 1.125 | 1.125 | 6,133,995 |
| 2024-04-19 | 1.085 | 1.194 | 1.080 | 1.125 | 1.125 | 8,645,052 |
| 2024-04-18 | 1.085 | 1.100 | 1.070 | 1.085 | 1.085 | 2,427,371 |
| 2024-04-17 | 1.085 | 1.150 | 1.070 | 1.085 | 1.085 | 3,213,686 |
| 2024-04-16 | 1.125 | 1.135 | 1.068 | 1.085 | 1.085 | 10,358,930 |
| 2024-04-15 | 1.175 | 1.186 | 1.000 | 1.125 | 1.125 | 6,230,727 |
| 2024-04-12 | 1.215 | 1.277 | 1.150 | 1.175 | 1.175 | 10,231,970 |
| 2024-04-11 | 1.175 | 1.240 | 1.168 | 1.215 | 1.215 | 6,491,692 |
| 2024-04-10 | 1.150 | 1.284 | 1.138 | 1.175 | 1.175 | 16,685,070 |
| 2024-04-09 | 1.125 | 1.200 | 1.100 | 1.150 | 1.150 | 7,588,201 |
| 2024-04-08 | 1.050 | 1.150 | 1.005 | 1.125 | 1.125 | 12,754,010 |
| 2024-04-05 | 1.025 | 1.100 | 0.980 | 1.050 | 1.050 | 15,306,440 |
| 2024-04-04 | 1.075 | 1.100 | 1.018 | 1.025 | 1.025 | 12,323,170 |
| 2024-04-03 | 1.119 | 1.119 | 1.050 | 1.075 | 1.075 | 6,055,336 |
| 2024-04-02 | 1.167 | 1.167 | 1.100 | 1.125 | 1.125 | 7,922,118 |
| 2024-03-28 | 1.150 | 1.200 | 1.100 | 1.175 | 1.175 | 19,209,109 |
| 2024-03-27 | 1.125 | 1.150 | 1.103 | 1.150 | 1.150 | 7,060,433 |
| 2024-03-26 | 1.125 | 1.200 | 1.083 | 1.125 | 1.125 | 8,595,570 |
| 2024-03-25 | 1.100 | 1.200 | 1.100 | 1.125 | 1.125 | 27,460,920 |
| 2024-03-22 | 1.125 | 1.150 | 1.066 | 1.075 | 1.075 | 12,162,250 |
| 2024-03-21 | 1.100 | 1.300 | 1.070 | 1.100 | 1.100 | 37,125,031 |
| 2024-03-20 | 1.075 | 1.139 | 1.030 | 1.100 | 1.100 | 10,308,320 |
| 2024-03-19 | 1.125 | 1.150 | 1.076 | 1.125 | 1.125 | 8,890,747 |
| 2024-03-18 | 1.026 | 1.238 | 1.026 | 1.125 | 1.125 | 36,291,039 |
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.