Quantum Blockchain Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.075 | 1.100 | 1.028 | 1.050 | 1.050 | 20,587,350 |
| 2024-03-14 | 1.175 | 1.175 | 1.040 | 1.040 | 1.040 | 26,822,010 |
| 2024-03-13 | 1.625 | 1.625 | 1.127 | 1.150 | 1.150 | 93,868,398 |
| 2024-03-12 | 1.875 | 1.950 | 1.442 | 1.475 | 1.475 | 75,657,820 |
| 2024-03-11 | 1.133 | 1.750 | 1.133 | 1.725 | 1.725 | 78,778,625 |
| 2024-03-08 | 1.025 | 1.170 | 1.000 | 1.125 | 1.125 | 24,258,600 |
| 2024-03-07 | 1.050 | 1.089 | 1.000 | 1.025 | 1.025 | 9,058,692 |
| 2024-03-06 | 1.050 | 1.100 | 1.000 | 1.075 | 1.075 | 5,765,221 |
| 2024-03-05 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 5,328,574 |
| 2024-03-04 | 1.075 | 1.150 | 1.017 | 1.050 | 1.050 | 12,507,700 |
| 2024-03-01 | 1.075 | 1.100 | 1.042 | 1.075 | 1.075 | 8,752,933 |
| 2024-02-29 | 1.175 | 1.200 | 1.020 | 1.075 | 1.075 | 15,836,030 |
| 2024-02-28 | 1.100 | 1.200 | 1.075 | 1.175 | 1.175 | 10,235,980 |
| 2024-02-27 | 1.175 | 1.248 | 1.063 | 1.100 | 1.100 | 24,827,580 |
| 2024-02-26 | 1.025 | 1.150 | 0.975 | 1.060 | 1.060 | 20,736,500 |
| 2024-02-23 | 1.075 | 1.077 | 1.000 | 1.025 | 1.025 | 11,504,870 |
| 2024-02-22 | 1.150 | 1.190 | 1.028 | 1.075 | 1.075 | 12,157,040 |
| 2024-02-21 | 1.175 | 1.190 | 1.100 | 1.150 | 1.150 | 11,252,580 |
| 2024-02-20 | 1.225 | 1.250 | 1.153 | 1.175 | 1.175 | 5,707,502 |
| 2024-02-19 | 1.225 | 1.300 | 1.180 | 1.225 | 1.225 | 4,673,771 |
| 2024-02-16 | 1.250 | 1.259 | 1.150 | 1.175 | 1.175 | 14,688,200 |
| 2024-02-15 | 1.350 | 1.388 | 1.200 | 1.225 | 1.225 | 40,365,527 |
| 2024-02-14 | 1.375 | 1.530 | 1.270 | 1.325 | 1.325 | 44,210,289 |
| 2024-02-13 | 1.350 | 1.540 | 1.210 | 1.375 | 1.375 | 62,859,473 |
| 2024-02-12 | 1.125 | 1.364 | 1.112 | 1.325 | 1.325 | 27,717,840 |
| 2024-02-09 | 1.050 | 1.280 | 0.960 | 1.125 | 1.125 | 36,905,887 |
| 2024-02-08 | 0.975 | 1.040 | 0.950 | 1.000 | 1.000 | 13,565,900 |
| 2024-02-07 | 0.995 | 0.995 | 0.915 | 0.975 | 0.975 | 21,472,250 |
| 2024-02-06 | 0.975 | 1.050 | 0.950 | 1.000 | 1.000 | 10,049,220 |
| 2024-02-05 | 1.025 | 1.050 | 0.928 | 0.975 | 0.975 | 30,276,221 |
| 2024-02-02 | 1.100 | 1.144 | 1.000 | 1.050 | 1.050 | 8,763,369 |
| 2024-02-01 | 1.075 | 1.200 | 1.070 | 1.100 | 1.100 | 19,040,680 |
| 2024-01-31 | 1.030 | 1.200 | 1.030 | 1.075 | 1.075 | 40,837,047 |
| 2024-01-30 | 1.075 | 1.075 | 0.933 | 1.025 | 1.025 | 24,482,141 |
| 2024-01-29 | 1.075 | 1.135 | 1.018 | 1.075 | 1.075 | 27,888,660 |
| 2024-01-26 | 1.100 | 1.130 | 1.060 | 1.075 | 1.075 | 8,545,140 |
| 2024-01-25 | 1.125 | 1.130 | 1.050 | 1.100 | 1.100 | 8,877,679 |
| 2024-01-24 | 1.125 | 1.150 | 1.103 | 1.125 | 1.125 | 4,671,607 |
| 2024-01-23 | 1.160 | 1.160 | 1.030 | 1.125 | 1.125 | 17,558,150 |
| 2024-01-22 | 1.225 | 1.225 | 1.125 | 1.175 | 1.175 | 11,690,000 |
| 2024-01-19 | 1.275 | 1.294 | 1.200 | 1.225 | 1.225 | 5,082,280 |
| 2024-01-18 | 1.325 | 1.338 | 1.258 | 1.275 | 1.275 | 8,449,824 |
| 2024-01-17 | 1.375 | 1.388 | 1.278 | 1.325 | 1.325 | 9,237,217 |
| 2024-01-16 | 1.375 | 1.399 | 1.355 | 1.375 | 1.375 | 5,635,437 |
| 2024-01-15 | 1.325 | 1.395 | 1.305 | 1.375 | 1.375 | 10,241,470 |
| 2024-01-12 | 1.474 | 1.474 | 1.350 | 1.375 | 1.375 | 11,149,360 |
| 2024-01-11 | 1.425 | 1.550 | 1.401 | 1.475 | 1.475 | 24,289,551 |
| 2024-01-10 | 1.325 | 1.430 | 1.320 | 1.425 | 1.425 | 16,007,600 |
| 2024-01-09 | 1.522 | 1.522 | 1.401 | 1.425 | 1.425 | 11,938,740 |
| 2024-01-08 | 1.524 | 1.524 | 1.420 | 1.475 | 1.475 | 19,065,250 |
| 2024-01-05 | 1.575 | 1.590 | 1.505 | 1.525 | 1.525 | 8,795,338 |
| 2024-01-04 | 1.575 | 1.596 | 1.527 | 1.575 | 1.575 | 14,060,640 |
| 2024-01-03 | 1.675 | 1.775 | 1.550 | 1.575 | 1.575 | 36,283,031 |
| 2024-01-02 | 1.625 | 1.785 | 1.575 | 1.675 | 1.675 | 40,764,941 |
| 2023-12-29 | 1.550 | 1.575 | 1.550 | 1.575 | 1.575 | 3,513,749 |
| 2023-12-28 | 1.525 | 1.588 | 1.500 | 1.575 | 1.575 | 14,315,510 |
| 2023-12-27 | 1.575 | 1.588 | 1.475 | 1.525 | 1.525 | 16,924,480 |
| 2023-12-22 | 1.533 | 1.600 | 1.533 | 1.575 | 1.575 | 10,047,130 |
| 2023-12-21 | 1.650 | 1.650 | 1.518 | 1.525 | 1.525 | 25,244,029 |
| 2023-12-20 | 1.525 | 1.689 | 1.500 | 1.650 | 1.650 | 11,748,910 |
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.