Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	2.850	2.900	2.731	2.800	2.800	5,851,260
2022-03-22	2.750	2.960	2.717	2.900	2.900	5,484,112
2022-03-21	2.800	2.890	2.700	2.750	2.750	14,105,880
2022-03-18	2.900	2.970	2.750	2.800	2.800	8,859,813
2022-03-17	2.700	2.990	2.650	2.900	2.900	17,172,580
2022-03-16	2.655	2.850	2.655	2.700	2.700	10,550,720
2022-03-15	2.835	2.835	2.600	2.650	2.650	14,689,230
2022-03-14	2.800	3.050	2.700	2.850	2.850	18,705,680
2022-03-11	2.650	3.099	2.600	2.900	2.900	48,228,680
2022-03-10	2.300	2.440	2.131	2.300	2.300	9,678,684
2022-03-09	1.750	2.575	1.625	2.450	2.450	27,505,850
2022-03-08	1.550	1.850	1.500	1.650	1.650	15,854,950
2022-03-07	1.800	1.890	1.540	1.550	1.550	26,279,170
2022-03-04	2.000	2.090	1.800	1.850	1.850	10,055,790
2022-03-03	2.150	2.190	1.930	2.000	2.000	11,986,870
2022-03-02	2.250	2.300	2.010	2.150	2.150	9,500,391
2022-03-01	2.250	2.449	2.130	2.250	2.250	10,112,380
2022-02-28	2.350	2.368	2.098	2.200	2.200	8,861,791
2022-02-25	2.200	2.445	2.130	2.350	2.350	5,625,798
2022-02-24	2.300	2.375	2.082	2.200	2.200	18,197,471
2022-02-23	2.350	2.596	2.266	2.500	2.500	6,928,776
2022-02-22	2.400	2.450	2.125	2.350	2.350	8,999,555
2022-02-21	2.500	2.550	2.325	2.400	2.400	6,382,798
2022-02-18	2.400	2.590	2.310	2.500	2.500	15,691,390
2022-02-17	2.500	2.600	2.330	2.450	2.450	8,105,104
2022-02-16	2.600	2.700	2.446	2.700	2.700	7,322,027
2022-02-15	2.500	2.800	2.443	2.600	2.600	7,129,230
2022-02-14	2.600	2.700	2.400	2.500	2.500	4,797,945
2022-02-11	2.700	2.740	2.525	2.650	2.650	3,524,152
2022-02-10	2.600	2.760	2.510	2.700	2.700	5,846,806
2022-02-09	2.740	2.740	2.460	2.600	2.600	14,171,720
2022-02-08	2.850	3.000	2.700	2.750	2.750	13,448,710
2022-02-07	2.498	2.950	2.498	2.850	2.850	18,783,961
2022-02-04	2.400	2.500	2.300	2.450	2.450	4,168,816
2022-02-03	2.300	2.495	2.200	2.400	2.400	6,060,614
2022-02-02	2.400	2.540	2.240	2.300	2.300	7,828,262
2022-02-01	2.350	2.500	2.180	2.400	2.400	9,835,890
2022-01-31	2.350	2.490	2.310	2.350	2.350	3,712,249
2022-01-28	2.500	2.545	2.302	2.350	2.350	3,501,505
2022-01-27	2.500	2.580	2.400	2.500	2.500	6,404,942
2022-01-26	2.450	2.695	2.300	2.600	2.600	10,827,670
2022-01-25	2.400	2.600	2.325	2.450	2.450	18,180,131
2022-01-24	2.250	2.400	1.944	2.350	2.350	33,924,152
2022-01-21	2.500	2.500	2.200	2.350	2.350	23,398,920
2022-01-20	2.650	2.700	2.465	2.550	2.550	12,266,100
2022-01-19	2.750	2.800	2.600	2.650	2.650	9,021,401
2022-01-18	2.850	2.850	2.720	2.750	2.750	6,349,227
2022-01-17	2.900	2.988	2.700	2.850	2.850	6,781,868
2022-01-14	2.850	3.045	2.725	2.900	2.900	94,357,711
2022-01-13	2.850	2.940	2.800	2.850	2.850	6,713,892
2022-01-12	2.755	3.100	2.755	2.850	2.850	10,989,710
2022-01-11	2.750	2.785	2.706	2.750	2.750	9,220,424
2022-01-10	2.900	3.000	2.715	2.750	2.750	14,642,910
2022-01-07	2.800	3.020	2.780	2.900	2.900	18,227,920
2022-01-06	2.850	2.900	2.715	2.800	2.800	13,746,250
2022-01-05	2.950	3.000	2.800	2.850	2.850	17,077,740
2022-01-04	3.150	3.200	2.910	2.950	2.950	24,908,061
2021-12-31	2.950	3.200	2.915	3.100	3.100	21,919,779
2021-12-30	3.100	3.200	2.915	2.950	2.950	8,052,331
2021-12-29	3.050	3.390	2.900	3.100	3.100	17,882,760

← NewerPage 20 of 21 · 1,252 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.