Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.355	0.355	0.340	0.355	0.355	293,075
2026-07-29	0.355	0.370	0.340	0.355	0.355	715,545
2026-07-28	0.355	0.370	0.340	0.355	0.355	1,784,267
2026-07-27	0.360	0.370	0.340	0.355	0.355	1,711,248
2026-07-24	0.350	0.360	0.340	0.345	0.345	7,996,440
2026-07-23	0.345	0.350	0.340	0.345	0.345	2,122,951
2026-07-22	0.340	0.350	0.330	0.345	0.345	6,471,331
2026-07-21	0.345	0.350	0.325	0.340	0.340	9,864,273
2026-07-20	0.345	0.350	0.340	0.345	0.345	2,280,210
2026-07-17	0.340	0.350	0.330	0.345	0.345	9,950,819
2026-07-16	0.360	0.370	0.320	0.340	0.340	7,321,174
2026-07-15	0.360	0.370	0.340	0.360	0.360	6,411,398
2026-07-14	0.360	0.370	0.350	0.360	0.360	11,403,566
2026-07-13	0.360	0.370	0.350	0.360	0.360	2,854,268
2026-07-10	0.360	0.370	0.350	0.360	0.360	214,165
2026-07-09	0.360	0.370	0.350	0.360	0.360	1,248,193
2026-07-08	0.360	0.360	0.350	0.360	0.360	2,580,269
2026-07-07	0.360	0.370	0.350	0.360	0.360	610,109
2026-07-06	0.360	0.370	0.350	0.360	0.360	2,038,500
2026-07-03	0.360	0.370	0.350	0.360	0.360	1,740,305
2026-07-02	0.360	0.370	0.350	0.360	0.360	665,074
2026-07-01	0.360	0.370	0.350	0.360	0.360	629,566
2026-06-30	0.360	0.370	0.345	0.360	0.360	10,051,224
2026-06-29	0.360	0.370	0.350	0.360	0.360	503,437
2026-06-26	0.360	0.370	0.350	0.360	0.360	668,803
2026-06-25	0.360	0.370	0.350	0.360	0.360	12,421,487
2026-06-24	0.360	0.363	0.350	0.360	0.360	1,052,696
2026-06-23	0.360	0.370	0.351	0.360	0.360	1,920,765
2026-06-22	0.360	0.370	0.350	0.360	0.360	12,246,023
2026-06-19	0.360	0.370	0.350	0.360	0.360	11,028,085
2026-06-18	0.360	0.370	0.350	0.360	0.360	1,534,523
2026-06-17	0.360	0.370	0.350	0.360	0.360	1,692,681
2026-06-16	0.360	0.370	0.350	0.360	0.360	10,652,392
2026-06-15	0.370	0.380	0.350	0.360	0.360	7,534,605
2026-06-12	0.370	0.380	0.360	0.370	0.370	902,248
2026-06-11	0.370	0.380	0.360	0.370	0.370	4,284,625
2026-06-10	0.370	0.380	0.360	0.370	0.370	1,446,443
2026-06-09	0.370	0.380	0.360	0.370	0.370	2,162,572
2026-06-08	0.375	0.380	0.360	0.370	0.370	2,476,153
2026-06-05	0.365	0.380	0.350	0.365	0.365	2,741,052
2026-06-04	0.365	0.380	0.350	0.365	0.365	8,126,829
2026-06-03	0.365	0.380	0.350	0.365	0.365	737,070
2026-06-02	0.365	0.380	0.350	0.350	0.350	2,066,054
2026-06-01	0.365	0.380	0.350	0.365	0.365	1,861,939
2026-05-29	0.365	0.380	0.350	0.365	0.365	1,504,450
2026-05-28	0.365	0.380	0.317	0.365	0.365	8,888,622
2026-05-27	0.365	0.380	0.350	0.365	0.365	8,058,052
2026-05-26	0.360	0.380	0.350	0.365	0.365	20,795,539
2026-05-22	0.360	0.370	0.350	0.360	0.360	939,616
2026-05-21	0.360	0.370	0.335	0.360	0.360	1,436,622
2026-05-20	0.360	0.370	0.335	0.360	0.360	21,442,119
2026-05-19	0.360	0.370	0.350	0.360	0.360	1,438,086
2026-05-18	0.360	0.370	0.350	0.360	0.360	3,887,859
2026-05-15	0.360	0.370	0.350	0.360	0.360	4,901,707
2026-05-14	0.360	0.370	0.350	0.360	0.360	6,004,839
2026-05-13	0.360	0.370	0.350	0.360	0.360	3,282,792
2026-05-12	0.360	0.370	0.350	0.360	0.360	7,687,060
2026-05-11	0.360	0.370	0.350	0.360	0.360	28,971,340
2026-05-08	0.360	0.370	0.350	0.360	0.360	24,076,801
2026-05-07	0.380	0.390	0.350	0.360	0.360	9,212,019

← NewerPage 2 of 3 · 127 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.