Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.825	1.825	1.600	1.700	1.700	5,820,290
2023-03-31	1.850	1.880	1.820	1.850	1.850	643,106
2023-03-30	1.689	2.000	1.689	1.850	1.850	6,689,530
2023-03-29	1.668	1.870	1.668	1.700	1.700	6,690,046
2023-03-28	1.775	1.800	1.540	1.625	1.625	11,036,610
2023-03-27	1.850	1.900	1.760	1.775	1.775	2,630,317
2023-03-24	1.950	1.950	1.800	1.850	1.850	2,753,915
2023-03-23	1.970	1.970	1.721	1.950	1.950	10,863,520
2023-03-22	2.250	2.380	1.972	2.000	2.000	11,646,150
2023-03-21	1.950	2.250	1.900	2.175	2.175	10,809,530
2023-03-20	1.800	2.100	1.800	1.950	1.950	17,734,480
2023-03-17	1.690	1.898	1.690	1.800	1.800	6,929,887
2023-03-16	1.650	1.677	1.620	1.650	1.650	2,965,918
2023-03-15	1.900	2.098	1.610	1.650	1.650	15,112,110
2023-03-14	1.610	1.860	1.610	1.800	1.800	8,802,777
2023-03-13	1.400	1.680	1.400	1.550	1.550	7,889,824
2023-03-10	1.475	1.475	1.300	1.400	1.400	4,393,977
2023-03-09	1.625	1.640	1.505	1.550	1.550	2,304,877
2023-03-08	1.645	1.645	1.552	1.625	1.625	1,061,144
2023-03-07	1.480	1.740	1.480	1.650	1.650	4,380,784
2023-03-06	1.475	1.529	1.420	1.475	1.475	2,863,849
2023-03-03	1.550	1.600	1.420	1.475	1.475	7,531,786
2023-03-02	1.600	1.615	1.501	1.550	1.550	2,653,597
2023-03-01	1.625	1.648	1.550	1.600	1.600	2,174,960
2023-02-28	1.600	1.700	1.565	1.625	1.625	3,433,101
2023-02-27	1.675	1.700	1.566	1.600	1.600	5,198,788
2023-02-24	1.775	1.810	1.655	1.675	1.675	3,258,614
2023-02-23	1.700	1.890	1.681	1.775	1.775	6,679,271
2023-02-22	1.675	1.724	1.635	1.675	1.675	1,658,268
2023-02-21	1.650	1.770	1.615	1.675	1.675	3,696,951
2023-02-20	1.650	1.745	1.620	1.675	1.675	3,030,520
2023-02-17	1.750	1.780	1.620	1.650	1.650	5,271,594
2023-02-16	1.499	1.750	1.499	1.725	1.725	28,660,520
2023-02-15	1.475	1.485	1.405	1.450	1.450	5,092,830
2023-02-14	1.475	1.500	1.400	1.475	1.475	7,211,065
2023-02-13	1.725	1.750	1.475	1.475	1.475	24,999,850
2023-02-10	1.750	1.799	1.670	1.725	1.725	10,185,440
2023-02-09	1.750	1.850	1.740	1.750	1.750	6,063,072
2023-02-08	1.900	1.933	1.725	1.750	1.750	5,716,180
2023-02-07	1.825	1.948	1.765	1.900	1.900	9,422,212
2023-02-06	2.000	2.023	1.801	1.825	1.825	10,208,720
2023-02-03	2.025	2.033	1.950	2.000	2.000	3,231,650
2023-02-02	1.775	2.090	1.725	2.025	2.025	17,796,100
2023-02-01	1.850	1.850	1.750	1.775	1.775	8,668,249
2023-01-31	2.015	2.015	1.739	1.900	1.900	12,177,560
2023-01-30	2.050	2.073	1.967	2.025	2.025	3,225,521
2023-01-27	2.100	2.100	2.011	2.050	2.050	2,139,448
2023-01-26	2.075	2.170	1.980	2.100	2.100	5,397,946
2023-01-25	2.100	2.100	1.931	2.075	2.075	3,944,565
2023-01-24	2.150	2.240	2.002	2.100	2.100	12,878,410
2023-01-23	2.300	2.375	2.101	2.150	2.150	16,353,300
2023-01-20	2.225	2.311	2.153	2.250	2.250	4,381,884
2023-01-19	2.315	2.315	2.101	2.225	2.225	9,467,017
2023-01-18	2.025	2.380	1.921	2.325	2.325	38,833,727
2023-01-17	2.234	2.234	1.730	1.975	1.975	39,960,141
2023-01-16	2.150	2.465	2.100	2.150	2.150	24,708,770
2023-01-13	2.050	2.165	1.950	2.100	2.100	15,487,800
2023-01-12	1.850	2.270	1.700	2.050	2.050	37,521,102
2023-01-11	2.125	2.365	1.733	1.825	1.825	42,148,168
2023-01-10	1.500	2.200	1.353	2.025	2.025	57,241,090

← NewerPage 16 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.