Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.950	1.000	0.840	0.950	0.950	22,227,939
2023-09-25	1.075	1.088	1.050	1.050	1.050	1,469,460
2023-09-22	1.099	1.099	1.030	1.075	1.075	8,202,280
2023-09-21	1.150	1.181	1.100	1.100	1.100	3,186,676
2023-09-20	1.250	1.295	1.056	1.150	1.150	18,063,279
2023-09-19	1.225	1.235	1.168	1.225	1.225	6,231,058
2023-09-18	1.274	1.274	1.210	1.225	1.225	2,408,764
2023-09-15	1.225	1.299	1.200	1.275	1.275	6,910,772
2023-09-14	1.225	1.245	1.160	1.225	1.225	3,419,083
2023-09-13	1.225	1.229	1.145	1.225	1.225	5,276,466
2023-09-12	1.275	1.275	1.203	1.225	1.225	2,801,205
2023-09-11	1.295	1.295	1.251	1.275	1.275	3,904,149
2023-09-08	1.325	1.374	1.248	1.300	1.300	3,148,218
2023-09-07	1.325	1.350	1.310	1.325	1.325	758,001
2023-09-06	1.325	1.333	1.271	1.325	1.325	2,165,596
2023-09-05	1.325	1.348	1.300	1.325	1.325	901,493
2023-09-04	1.350	1.389	1.300	1.325	1.325	4,553,849
2023-09-01	1.350	1.400	1.340	1.350	1.350	1,384,601
2023-08-31	1.375	1.415	1.350	1.350	1.350	2,705,440
2023-08-30	1.375	1.495	1.300	1.375	1.375	3,489,142
2023-08-29	1.450	1.450	1.350	1.375	1.375	5,376,787
2023-08-25	1.500	1.500	1.415	1.450	1.450	2,822,872
2023-08-24	1.550	1.585	1.470	1.500	1.500	1,032,561
2023-08-23	1.550	1.573	1.510	1.550	1.550	486,050
2023-08-22	1.525	1.600	1.501	1.550	1.550	7,047,488
2023-08-21	1.350	1.575	1.300	1.525	1.525	4,094,083
2023-08-18	1.400	1.450	1.311	1.325	1.325	3,309,522
2023-08-17	1.400	1.434	1.376	1.400	1.400	2,156,933
2023-08-16	1.425	1.434	1.376	1.400	1.400	2,388,813
2023-08-15	1.400	1.450	1.369	1.425	1.425	4,813,948
2023-08-14	1.400	1.435	1.352	1.400	1.400	3,624,411
2023-08-11	1.375	1.400	1.330	1.400	1.400	2,634,688
2023-08-10	1.375	1.400	1.330	1.400	1.400	496,474
2023-08-09	1.350	1.395	1.300	1.375	1.375	3,624,622
2023-08-08	1.350	1.389	1.320	1.350	1.350	3,407,138
2023-08-07	1.325	1.400	1.280	1.350	1.350	5,373,363
2023-08-04	1.350	1.354	1.250	1.325	1.325	4,941,450
2023-08-03	1.350	1.369	1.300	1.350	1.350	2,833,215
2023-08-02	1.325	1.379	1.300	1.350	1.350	5,688,920
2023-08-01	1.419	1.419	1.230	1.325	1.325	15,445,060
2023-07-31	1.450	1.489	1.377	1.425	1.425	4,113,572
2023-07-28	1.425	1.500	1.366	1.450	1.450	5,019,661
2023-07-27	1.425	1.448	1.401	1.425	1.425	3,563,436
2023-07-26	1.600	1.650	1.401	1.425	1.425	12,000,410
2023-07-25	1.550	1.680	1.505	1.600	1.600	5,286,095
2023-07-24	1.500	1.600	1.450	1.550	1.550	15,735,330
2023-07-21	1.450	1.495	1.381	1.450	1.450	5,650,957
2023-07-20	1.425	1.478	1.401	1.450	1.450	7,152,836
2023-07-19	1.425	1.448	1.310	1.400	1.400	15,115,300
2023-07-18	1.450	1.485	1.403	1.425	1.425	2,717,539
2023-07-17	1.475	1.498	1.415	1.450	1.450	2,900,949
2023-07-14	1.525	1.540	1.450	1.475	1.475	6,954,666
2023-07-13	1.456	1.540	1.456	1.525	1.525	2,735,008
2023-07-12	1.500	1.540	1.400	1.450	1.450	4,367,700
2023-07-11	1.450	1.500	1.405	1.450	1.450	6,081,375
2023-07-10	1.525	1.532	1.450	1.450	1.450	2,110,217
2023-07-07	1.525	1.550	1.400	1.525	1.525	8,794,597
2023-07-06	1.550	1.550	1.501	1.525	1.525	4,542,113
2023-07-05	1.600	1.652	1.500	1.550	1.550	3,539,203
2023-07-04	1.525	1.690	1.450	1.600	1.600	4,503,463

← NewerPage 14 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.