Quantum Blockchain Technologies Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 2.880 | 3.200 | 2.880 | 3.050 | 3.050 | 12,557,380 |
| 2021-12-23 | 2.800 | 2.900 | 2.775 | 2.850 | 2.850 | 5,052,526 |
| 2021-12-22 | 2.900 | 2.980 | 2.700 | 2.800 | 2.800 | 5,506,369 |
| 2021-12-21 | 2.800 | 3.043 | 2.760 | 2.900 | 2.900 | 8,376,084 |
| 2021-12-20 | 2.984 | 2.984 | 2.725 | 2.800 | 2.800 | 6,910,476 |
| 2021-12-17 | 2.950 | 3.100 | 2.800 | 3.000 | 3.000 | 13,220,440 |
| 2021-12-16 | 2.650 | 3.249 | 2.620 | 2.950 | 2.950 | 83,188,008 |
| 2021-12-15 | 2.700 | 2.888 | 2.620 | 2.650 | 2.650 | 8,309,968 |
| 2021-12-14 | 2.850 | 2.898 | 2.655 | 2.700 | 2.700 | 6,489,766 |
| 2021-12-13 | 2.850 | 2.966 | 2.633 | 2.850 | 2.850 | 14,569,500 |
| 2021-12-10 | 2.950 | 3.000 | 2.810 | 2.850 | 2.850 | 10,643,320 |
| 2021-12-09 | 2.850 | 3.025 | 2.635 | 2.950 | 2.950 | 23,364,400 |
| 2021-12-08 | 2.900 | 3.078 | 2.810 | 2.900 | 2.900 | 15,449,770 |
| 2021-12-07 | 2.800 | 3.100 | 2.800 | 2.900 | 2.900 | 33,860,609 |
| 2021-12-06 | 3.200 | 3.350 | 2.725 | 2.800 | 2.800 | 57,000,328 |
| 2021-12-03 | 2.750 | 3.300 | 2.550 | 3.200 | 3.200 | 57,568,129 |
| 2021-12-02 | 2.900 | 2.920 | 2.660 | 2.750 | 2.750 | 13,915,890 |
| 2021-12-01 | 2.950 | 2.985 | 2.826 | 2.900 | 2.900 | 13,153,540 |
| 2021-11-30 | 3.050 | 3.295 | 2.910 | 2.950 | 2.950 | 26,276,369 |
| 2021-11-29 | 3.100 | 3.295 | 2.900 | 2.950 | 2.950 | 28,946,051 |
| 2021-11-26 | 3.100 | 3.200 | 2.855 | 3.100 | 3.100 | 20,691,561 |
| 2021-11-25 | 3.200 | 3.210 | 3.010 | 3.100 | 3.100 | 10,133,950 |
| 2021-11-24 | 3.250 | 3.300 | 3.100 | 3.200 | 3.200 | 5,524,041 |
| 2021-11-23 | 3.300 | 3.300 | 3.133 | 3.250 | 3.250 | 7,160,020 |
| 2021-11-22 | 3.100 | 3.397 | 3.020 | 3.240 | 3.240 | 17,462,029 |
| 2021-11-19 | 3.150 | 3.350 | 2.915 | 3.200 | 3.200 | 15,535,030 |
| 2021-11-18 | 3.500 | 3.500 | 3.100 | 3.150 | 3.150 | 22,483,551 |
| 2021-11-17 | 3.318 | 3.565 | 3.318 | 3.500 | 3.500 | 22,028,820 |
| 2021-11-16 | 3.350 | 3.400 | 3.050 | 3.300 | 3.300 | 25,684,000 |
| 2021-11-15 | 3.350 | 3.580 | 3.200 | 3.300 | 3.300 | 23,550,000 |
| 2021-11-12 | 3.550 | 3.682 | 3.200 | 3.300 | 3.300 | 24,219,850 |
| 2021-11-11 | 3.550 | 3.600 | 3.330 | 3.350 | 3.350 | 20,909,330 |
| 2021-11-10 | 3.700 | 3.780 | 3.320 | 3.550 | 3.550 | 41,684,609 |
| 2021-11-09 | 3.900 | 4.000 | 3.535 | 3.700 | 3.700 | 75,408,797 |
| 2021-11-08 | 3.500 | 4.068 | 3.500 | 3.850 | 3.850 | 82,165,617 |
| 2021-11-05 | 3.350 | 3.700 | 3.060 | 3.450 | 3.450 | 101,651,297 |
| 2021-11-04 | 3.050 | 3.164 | 2.633 | 2.800 | 2.800 | 40,417,340 |
| 2021-11-03 | 3.375 | 3.375 | 2.926 | 3.050 | 3.050 | 37,445,859 |
| 2021-11-02 | 3.545 | 3.545 | 3.000 | 3.350 | 3.350 | 44,013,527 |
| 2021-11-01 | 3.550 | 3.970 | 3.401 | 3.450 | 3.450 | 59,064,594 |
| 2021-10-29 | 2.900 | 3.900 | 2.830 | 3.550 | 3.550 | 84,564,688 |
| 2021-10-28 | 3.840 | 3.840 | 2.600 | 3.200 | 3.200 | 146,839,594 |
| 2021-10-27 | 3.150 | 4.250 | 2.999 | 3.650 | 3.650 | 206,160,188 |
| 2021-10-26 | 2.150 | 3.100 | 2.130 | 2.950 | 2.950 | 94,497,562 |
| 2021-10-25 | 2.000 | 2.300 | 2.000 | 2.150 | 2.150 | 30,923,131 |
| 2021-10-22 | 2.350 | 2.470 | 1.884 | 1.975 | 1.975 | 90,118,461 |
| 2021-10-21 | 1.550 | 2.400 | 1.505 | 2.300 | 2.300 | 136,200,500 |
| 2021-10-20 | 1.427 | 1.625 | 1.427 | 1.550 | 1.550 | 12,146,400 |
| 2021-10-19 | 1.475 | 1.490 | 1.418 | 1.425 | 1.425 | 4,786,795 |
| 2021-10-18 | 1.550 | 1.560 | 1.410 | 1.475 | 1.475 | 16,543,381 |
| 2021-10-15 | 1.425 | 1.545 | 1.400 | 1.475 | 1.475 | 13,469,930 |
| 2021-10-14 | 1.400 | 1.425 | 1.350 | 1.400 | 1.400 | 6,114,746 |
← NewerPage 21 of 21 · 1,252 trading days
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.