Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.550	1.625	1.501	1.525	1.525	18,715,381
2023-12-18	1.617	1.617	1.500	1.525	1.525	14,886,640
2023-12-15	1.691	1.691	1.600	1.625	1.625	11,925,110
2023-12-14	1.700	1.750	1.662	1.700	1.700	7,443,099
2023-12-13	1.675	1.688	1.600	1.675	1.675	8,787,248
2023-12-12	1.700	1.714	1.650	1.675	1.675	10,206,100
2023-12-11	1.803	1.803	1.666	1.700	1.700	14,825,790
2023-12-08	1.825	1.850	1.731	1.825	1.825	25,658,869
2023-12-07	1.925	1.950	1.806	1.825	1.825	17,305,900
2023-12-06	2.075	2.100	1.925	1.925	1.925	21,184,539
2023-12-05	2.000	2.095	1.937	2.025	2.025	18,483,500
2023-12-04	2.000	2.140	1.930	2.000	2.000	43,643,680
2023-12-01	1.775	1.925	1.760	1.825	1.825	17,227,939
2023-11-30	1.850	1.890	1.751	1.775	1.775	19,178,779
2023-11-29	1.825	2.050	1.825	1.825	1.825	45,645,461
2023-11-28	1.872	1.872	1.750	1.825	1.825	15,916,720
2023-11-27	2.040	2.040	1.810	1.875	1.875	13,070,910
2023-11-24	1.750	2.070	1.677	2.050	2.050	30,684,320
2023-11-23	1.775	1.831	1.660	1.725	1.725	26,255,510
2023-11-22	1.675	1.769	1.625	1.750	1.750	21,271,020
2023-11-21	1.775	1.799	1.675	1.700	1.700	24,166,211
2023-11-20	1.925	2.000	1.763	1.800	1.800	23,525,650
2023-11-17	1.900	1.945	1.768	1.925	1.925	31,573,711
2023-11-16	2.150	2.200	1.865	1.900	1.900	42,517,551
2023-11-15	1.875	2.275	1.810	1.925	1.925	91,618,031
2023-11-14	2.250	2.344	1.916	1.950	1.950	84,913,766
2023-11-13	2.650	2.680	2.200	2.225	2.225	89,223,156
2023-11-10	2.925	2.950	2.421	2.550	2.550	170,388,891
2023-11-09	1.999	2.797	1.999	2.750	2.750	166,200,000
2023-11-08	2.000	2.134	1.900	1.925	1.925	44,632,793
2023-11-07	2.150	2.327	1.910	2.000	2.000	103,856,602
2023-11-06	1.525	2.035	1.500	2.025	2.025	143,703,812
2023-11-03	1.550	1.575	1.473	1.525	1.525	30,875,410
2023-11-02	1.525	1.638	1.503	1.550	1.550	93,707,805
2023-11-01	1.525	1.550	1.400	1.510	1.510	63,050,887
2023-10-31	1.575	1.600	1.516	1.525	1.525	49,745,160
2023-10-30	1.600	1.650	1.500	1.560	1.560	133,697,109
2023-10-27	2.325	2.388	1.700	1.800	1.800	47,746,809
2023-10-26	2.831	2.831	2.130	2.175	2.175	62,805,520
2023-10-25	3.400	3.648	2.455	2.650	2.650	116,460,398
2023-10-24	2.525	3.166	2.328	3.000	3.000	105,298,492
2023-10-23	1.725	2.240	1.618	2.125	2.125	100,258,094
2023-10-20	1.255	1.699	1.255	1.625	1.625	91,621,523
2023-10-19	0.950	1.288	0.902	0.950	0.950	37,971,121
2023-10-18	0.975	0.990	0.925	0.950	0.950	1,679,825
2023-10-17	0.975	1.038	0.900	0.975	0.975	7,412,513
2023-10-16	0.781	1.065	0.781	0.975	0.975	19,647,160
2023-10-13	0.825	0.838	0.775	0.775	0.775	3,953,520
2023-10-12	0.825	0.850	0.750	0.825	0.825	3,691,241
2023-10-11	0.850	0.850	0.801	0.825	0.825	4,545,752
2023-10-10	0.894	0.894	0.850	0.850	0.850	4,976,648
2023-10-09	0.925	0.925	0.853	0.925	0.925	1,914,867
2023-10-06	0.937	0.937	0.875	0.925	0.925	2,580,497
2023-10-05	0.900	0.948	0.900	0.925	0.925	3,346,011
2023-10-04	0.925	0.934	0.850	0.900	0.900	4,780,824
2023-10-03	1.025	1.100	0.900	0.925	0.925	8,519,533
2023-10-02	0.900	1.050	0.888	1.050	1.050	7,570,596
2023-09-29	0.950	0.950	0.850	0.900	0.900	2,881,780
2023-09-28	0.950	0.970	0.900	0.950	0.950	2,081,416
2023-09-27	0.950	0.968	0.910	0.950	0.950	3,846,876

← NewerPage 13 of 21 · 1,244 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.