Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.300	1.685	1.265	1.500	1.500	35,502,145
2023-01-06	1.125	1.470	1.025	1.300	1.300	31,838,910
2023-01-05	1.150	1.188	1.023	1.075	1.075	10,548,220
2023-01-04	1.150	1.180	1.101	1.150	1.150	4,415,721
2023-01-03	1.125	1.180	1.062	1.150	1.150	4,888,714
2022-12-30	1.125	1.140	1.055	1.125	1.125	2,458,484
2022-12-29	1.125	1.144	1.092	1.125	1.125	617,071
2022-12-28	1.150	1.178	1.085	1.125	1.125	3,849,295
2022-12-23	1.250	1.258	1.111	1.150	1.150	4,124,945
2022-12-22	1.250	1.266	1.203	1.250	1.250	1,366,250
2022-12-21	1.250	1.295	1.186	1.250	1.250	6,737,382
2022-12-20	1.000	1.390	1.000	1.250	1.250	20,493,070
2022-12-19	1.025	1.050	0.965	1.000	1.000	2,222,156
2022-12-16	1.050	1.100	1.010	1.025	1.025	4,799,618
2022-12-15	1.075	1.096	1.022	1.050	1.050	4,027,098
2022-12-14	1.075	1.195	1.055	1.075	1.075	4,838,374
2022-12-13	1.100	1.124	1.005	1.050	1.050	9,339,457
2022-12-12	1.275	1.299	1.065	1.100	1.100	28,661,211
2022-12-09	1.325	1.350	1.268	1.275	1.275	7,604,595
2022-12-08	1.450	1.483	1.279	1.350	1.350	6,116,998
2022-12-07	1.225	1.575	1.200	1.450	1.450	25,543,311
2022-12-06	1.175	1.385	1.120	1.120	1.120	19,367,801
2022-12-05	0.875	1.190	0.855	1.175	1.175	25,865,381
2022-12-02	0.875	0.902	0.850	0.875	0.875	12,940,180
2022-12-01	0.925	0.950	0.870	0.875	0.875	5,690,145
2022-11-30	0.925	0.985	0.905	0.925	0.925	5,637,583
2022-11-29	0.950	1.029	0.913	0.925	0.925	14,689,350
2022-11-28	0.975	0.975	0.913	0.950	0.950	3,042,843
2022-11-25	1.050	1.061	0.951	0.975	0.975	9,729,865
2022-11-24	1.075	1.088	1.022	1.050	1.050	2,180,047
2022-11-23	0.925	1.163	0.920	1.075	1.075	9,229,295
2022-11-22	0.975	0.982	0.900	0.925	0.925	6,434,972
2022-11-21	1.022	1.022	0.957	0.975	0.975	4,488,682
2022-11-18	1.050	1.075	0.968	1.025	1.025	10,370,880
2022-11-17	1.025	1.185	0.935	1.050	1.050	22,567,730
2022-11-16	1.075	1.180	1.008	1.025	1.025	10,706,150
2022-11-15	1.300	1.338	0.950	1.125	1.125	55,491,980
2022-11-14	1.340	1.340	1.227	1.300	1.300	4,685,632
2022-11-11	1.350	1.395	1.265	1.350	1.350	4,053,967
2022-11-10	1.275	1.395	1.225	1.350	1.350	2,951,488
2022-11-09	1.340	1.340	1.255	1.275	1.275	3,694,367
2022-11-08	1.403	1.403	1.325	1.350	1.350	7,101,560
2022-11-07	1.450	1.454	1.350	1.450	1.450	4,698,906
2022-11-04	1.350	1.470	1.325	1.450	1.450	6,091,656
2022-11-03	1.445	1.445	1.315	1.350	1.350	7,634,925
2022-11-02	1.500	1.529	1.350	1.450	1.450	7,889,611
2022-11-01	1.700	1.777	1.455	1.500	1.500	14,986,160
2022-10-31	1.425	1.491	1.325	1.375	1.375	7,922,499
2022-10-28	1.450	1.500	1.400	1.425	1.425	4,224,983
2022-10-27	1.520	1.520	1.405	1.450	1.450	4,597,004
2022-10-26	1.425	1.555	1.405	1.525	1.525	5,495,070
2022-10-25	1.550	1.558	1.360	1.425	1.425	7,037,363
2022-10-24	1.450	1.590	1.415	1.550	1.550	4,401,536
2022-10-21	1.538	1.538	1.440	1.450	1.450	5,124,742
2022-10-20	1.645	1.645	1.425	1.550	1.550	7,341,168
2022-10-19	1.700	1.733	1.605	1.650	1.650	3,477,867
2022-10-18	1.750	1.790	1.665	1.700	1.700	5,097,869
2022-10-17	1.660	1.880	1.660	1.750	1.750	10,949,440
2022-10-14	1.450	1.700	1.440	1.650	1.650	8,758,326
2022-10-13	1.600	1.622	1.400	1.450	1.450	9,468,101

← NewerPage 17 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.