Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	1.845	1.845	1.700	1.750	1.750	3,507,470
2022-06-21	1.800	1.895	1.788	1.850	1.850	1,686,894
2022-06-20	1.800	1.875	1.730	1.800	1.800	3,081,314
2022-06-17	1.735	1.900	1.735	1.850	1.850	4,345,860
2022-06-16	1.800	1.855	1.700	1.700	1.700	1,932,567
2022-06-15	1.800	1.875	1.680	1.800	1.800	4,437,123
2022-06-14	1.850	1.900	1.760	1.850	1.850	2,514,557
2022-06-13	2.010	2.010	1.770	1.850	1.850	12,646,840
2022-06-10	2.200	2.238	2.025	2.100	2.100	4,565,785
2022-06-09	2.200	2.280	2.150	2.200	2.200	3,144,268
2022-06-08	2.200	2.300	2.150	2.200	2.200	3,955,104
2022-06-07	2.300	2.300	2.150	2.200	2.200	3,008,646
2022-06-06	2.200	2.380	2.200	2.300	2.300	4,349,991
2022-06-01	2.195	2.348	2.195	2.200	2.200	3,367,813
2022-05-31	2.300	2.400	2.100	2.150	2.150	11,980,490
2022-05-30	2.118	2.380	2.118	2.250	2.250	9,600,041
2022-05-27	2.000	2.100	1.980	2.000	2.000	2,600,617
2022-05-26	1.950	2.140	1.900	2.050	2.050	8,116,376
2022-05-25	2.050	2.080	1.840	1.950	1.950	6,585,258
2022-05-24	2.211	2.211	2.000	2.050	2.050	5,373,183
2022-05-23	2.100	2.490	1.900	2.250	2.250	32,307,420
2022-05-20	1.800	1.970	1.783	1.850	1.850	3,690,688
2022-05-19	1.800	1.850	1.715	1.800	1.800	2,643,650
2022-05-18	1.840	1.840	1.730	1.800	1.800	4,454,363
2022-05-17	1.800	2.030	1.791	1.900	1.900	5,879,580
2022-05-16	1.900	1.948	1.725	1.800	1.800	9,093,221
2022-05-13	1.900	2.090	1.900	1.950	1.950	5,923,837
2022-05-12	2.000	2.088	1.800	1.900	1.900	15,369,860
2022-05-11	2.050	2.100	1.970	2.050	2.050	12,111,500
2022-05-10	2.050	2.185	2.030	2.050	2.050	11,190,720
2022-05-09	2.300	2.300	2.050	2.050	2.050	15,147,660
2022-05-06	2.450	2.474	2.350	2.350	2.350	4,210,653
2022-05-05	2.550	2.670	2.435	2.450	2.450	6,026,244
2022-05-04	2.550	2.665	2.500	2.550	2.550	8,314,131
2022-05-03	2.650	2.688	2.525	2.550	2.550	12,281,230
2022-04-29	2.700	2.750	2.600	2.650	2.650	3,723,617
2022-04-28	2.650	2.800	2.620	2.750	2.750	8,978,358
2022-04-27	2.750	2.795	2.600	2.650	2.650	11,212,170
2022-04-26	2.850	2.920	2.702	2.750	2.750	6,392,256
2022-04-25	2.888	2.888	2.745	2.850	2.850	5,991,613
2022-04-22	2.950	2.975	2.800	2.925	2.925	4,673,400
2022-04-21	2.900	3.180	2.800	2.950	2.950	28,570,250
2022-04-20	2.800	3.000	2.699	2.900	2.900	35,702,859
2022-04-19	2.850	2.970	2.760	2.800	2.800	8,545,555
2022-04-14	2.790	2.975	2.790	2.850	2.850	11,681,970
2022-04-13	2.827	2.827	2.600	2.750	2.750	6,141,791
2022-04-12	2.700	2.880	2.675	2.850	2.850	15,945,300
2022-04-11	2.750	2.790	2.630	2.700	2.700	4,656,820
2022-04-08	2.900	2.922	2.700	2.750	2.750	6,758,791
2022-04-07	2.700	2.970	2.630	2.900	2.900	13,547,210
2022-04-06	2.650	2.795	2.600	2.750	2.750	10,506,720
2022-04-05	2.850	2.880	2.610	2.650	2.650	13,940,510
2022-04-04	2.950	3.100	2.800	2.850	2.850	4,643,621
2022-04-01	2.852	2.995	2.852	2.900	2.900	5,801,095
2022-03-31	2.700	3.045	2.600	2.900	2.900	14,248,630
2022-03-30	2.800	2.900	2.650	2.700	2.700	7,688,286
2022-03-29	2.850	3.000	2.700	2.800	2.800	33,313,879
2022-03-28	2.950	3.000	2.825	2.850	2.850	8,391,592
2022-03-25	2.800	2.970	2.781	2.950	2.950	9,495,622
2022-03-24	2.800	2.870	2.700	2.800	2.800	4,286,148

← NewerPage 19 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.