Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.550	1.677	1.500	1.600	1.600	4,219,998
2022-10-11	1.500	1.580	1.440	1.550	1.550	4,803,485
2022-10-10	1.500	1.540	1.440	1.500	1.500	2,369,066
2022-10-07	1.450	1.560	1.420	1.500	1.500	2,208,128
2022-10-06	1.500	1.539	1.420	1.450	1.450	2,412,917
2022-10-05	1.550	1.577	1.404	1.500	1.500	1,882,087
2022-10-04	1.550	1.595	1.530	1.550	1.550	2,319,198
2022-10-03	1.500	1.600	1.425	1.550	1.550	2,841,554
2022-09-30	1.550	1.600	1.422	1.600	1.600	3,121,759
2022-09-29	1.600	1.640	1.500	1.550	1.550	2,905,449
2022-09-28	1.600	1.685	1.500	1.600	1.600	3,389,030
2022-09-27	1.565	1.750	1.565	1.650	1.650	3,623,726
2022-09-26	1.450	1.599	1.406	1.550	1.550	5,980,191
2022-09-23	1.450	1.500	1.400	1.450	1.450	2,321,126
2022-09-22	1.450	1.475	1.400	1.450	1.450	4,348,320
2022-09-21	1.645	1.645	1.335	1.450	1.450	14,274,800
2022-09-20	1.650	1.695	1.602	1.650	1.650	1,689,312
2022-09-16	1.700	1.735	1.535	1.650	1.650	10,451,640
2022-09-15	1.700	1.766	1.677	1.700	1.700	1,033,895
2022-09-14	1.650	1.800	1.650	1.700	1.700	4,512,609
2022-09-13	1.800	1.830	1.700	1.800	1.800	1,955,549
2022-09-12	1.650	1.900	1.650	1.800	1.800	10,590,950
2022-08-15	1.742	1.742	1.622	1.675	1.675	8,529,167
2022-08-12	1.750	1.750	1.710	1.750	1.750	972,182
2022-08-11	1.787	1.787	1.700	1.750	1.750	2,093,936
2022-08-10	1.800	1.865	1.731	1.800	1.800	585,953
2022-08-09	1.800	1.800	1.710	1.800	1.800	2,156,497
2022-08-08	1.840	1.840	1.700	1.800	1.800	1,764,813
2022-08-05	1.750	1.847	1.700	1.700	1.700	1,436,840
2022-08-04	1.790	1.790	1.711	1.750	1.750	653,031
2022-08-03	1.800	1.800	1.700	1.800	1.800	831,219
2022-08-02	1.850	1.899	1.734	1.800	1.800	2,190,259
2022-08-01	1.700	1.890	1.698	1.850	1.850	4,262,609
2022-07-29	1.750	1.800	1.644	1.700	1.700	2,708,616
2022-07-28	1.716	1.790	1.716	1.750	1.750	786,158
2022-07-27	1.650	1.750	1.625	1.700	1.700	1,601,912
2022-07-26	1.700	1.700	1.625	1.650	1.650	892,302
2022-07-25	1.787	1.787	1.650	1.700	1.700	1,810,557
2022-07-22	1.800	1.850	1.730	1.800	1.800	2,217,407
2022-07-21	1.800	1.825	1.715	1.800	1.800	1,375,745
2022-07-20	1.750	1.825	1.710	1.800	1.800	1,728,844
2022-07-19	1.800	1.825	1.722	1.750	1.750	1,273,499
2022-07-18	1.800	1.850	1.730	1.800	1.800	1,379,405
2022-07-15	1.740	1.740	1.600	1.700	1.700	3,829,806
2022-07-14	1.750	1.800	1.700	1.750	1.750	1,367,153
2022-07-13	1.750	1.754	1.705	1.750	1.750	1,140,615
2022-07-12	1.750	1.800	1.730	1.750	1.750	1,119,518
2022-07-11	1.750	1.898	1.700	1.750	1.750	3,391,210
2022-07-08	1.800	1.898	1.700	1.750	1.750	2,082,473
2022-07-07	1.500	1.898	1.500	1.800	1.800	7,963,364
2022-07-06	1.450	1.500	1.410	1.450	1.450	2,730,645
2022-07-05	1.550	1.688	1.410	1.450	1.450	6,394,487
2022-07-04	1.600	1.645	1.544	1.550	1.550	2,926,712
2022-07-01	1.600	1.680	1.500	1.600	1.600	3,035,048
2022-06-30	1.718	1.718	1.529	1.600	1.600	10,725,460
2022-06-29	1.850	1.859	1.700	1.750	1.750	4,195,508
2022-06-28	1.850	1.865	1.820	1.850	1.850	1,239,166
2022-06-27	1.900	2.000	1.816	1.850	1.850	2,990,683
2022-06-24	1.850	1.950	1.825	1.900	1.900	1,360,341
2022-06-23	1.750	1.870	1.700	1.850	1.850	4,481,270

← NewerPage 18 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.