Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.385	0.390	0.370	0.380	0.380	9,005,079
2026-05-05	0.385	0.390	0.370	0.380	0.380	7,558,780
2026-05-01	0.385	0.390	0.380	0.385	0.385	821,237
2026-04-30	0.385	0.390	0.380	0.385	0.385	3,440,010
2026-04-29	0.385	0.390	0.380	0.385	0.385	13,228,930
2026-04-28	0.385	0.390	0.380	0.385	0.385	5,361,897
2026-04-27	0.385	0.390	0.382	0.389	0.389	12,416,260
2026-04-24	0.385	0.390	0.380	0.385	0.385	1,633,067
2026-04-23	0.385	0.390	0.380	0.385	0.385	2,591,417
2026-04-22	0.385	0.390	0.380	0.385	0.385	8,779,884
2026-04-21	0.370	0.390	0.370	0.385	0.385	27,947,420
2026-04-20	0.370	0.380	0.360	0.370	0.370	10,992,520
2026-04-17	0.360	0.380	0.350	0.370	0.370	67,121,148
2026-04-16	0.360	0.390	0.350	0.360	0.360	86,455,617
2026-04-15	0.480	0.500	0.450	0.475	0.475	2,169,728
2026-04-14	0.480	0.500	0.460	0.480	0.480	4,019,601
2026-04-13	0.480	0.500	0.460	0.480	0.480	2,284,553
2026-04-10	0.475	0.500	0.435	0.480	0.480	5,992,826
2026-04-09	0.515	0.550	0.480	0.515	0.515	941,997
2026-04-08	0.510	0.550	0.481	0.515	0.515	6,795,284
2026-04-07	0.475	0.500	0.435	0.470	0.470	11,966,120
2026-04-02	0.475	0.500	0.450	0.475	0.475	2,713,324
2026-04-01	0.475	0.500	0.447	0.475	0.475	2,450,902
2026-03-31	0.475	0.500	0.460	0.475	0.475	2,820,047
2026-03-30	0.460	0.500	0.450	0.475	0.475	2,536,244
2026-03-27	0.515	0.530	0.460	0.460	0.460	6,513,540
2026-03-26	0.515	0.530	0.500	0.515	0.515	217,448
2026-03-25	0.535	0.550	0.500	0.515	0.515	4,565,437
2026-03-24	0.535	0.550	0.502	0.520	0.520	7,510,025
2026-03-23	0.475	0.550	0.450	0.525	0.525	1,258,823
2026-03-20	0.535	0.550	0.520	0.535	0.535	3,580,530
2026-03-19	0.515	0.550	0.500	0.535	0.535	8,943,906
2026-03-18	0.515	0.530	0.500	0.515	0.515	3,329,701
2026-03-17	0.515	0.530	0.500	0.515	0.515	2,779,714
2026-03-16	0.505	0.530	0.500	0.515	0.515	1,820,554
2026-03-13	0.485	0.530	0.470	0.505	0.505	5,272,464
2026-03-12	0.475	0.500	0.450	0.485	0.485	6,513,391
2026-03-11	0.475	0.500	0.450	0.475	0.475	9,252,246
2026-03-10	0.445	0.500	0.441	0.475	0.475	8,939,732
2026-03-09	0.415	0.448	0.400	0.445	0.445	7,490,148
2026-03-06	0.425	0.531	0.400	0.415	0.415	59,998,008
2026-03-05	0.425	0.450	0.400	0.425	0.425	1,069,768
2026-03-04	0.425	0.500	0.400	0.425	0.425	2,702,489
2026-03-03	0.425	0.450	0.400	0.425	0.425	1,944,514
2026-03-02	0.425	0.468	0.425	0.425	0.425	2,983,460
2026-02-27	0.425	0.450	0.400	0.425	0.425	1,992,364
2026-02-26	0.425	0.450	0.425	0.425	0.425	1,633,939
2026-02-25	0.425	0.450	0.400	0.425	0.425	4,078,273
2026-02-24	0.475	0.500	0.400	0.425	0.425	7,785,195
2026-02-23	0.475	0.500	0.450	0.475	0.475	4,168,551
2026-02-20	0.475	0.500	0.450	0.475	0.475	731,695
2026-02-19	0.475	0.500	0.450	0.475	0.475	328,577
2026-02-18	0.475	0.500	0.450	0.475	0.475	1,395,099
2026-02-17	0.475	0.485	0.450	0.475	0.475	1,860,401
2026-02-16	0.475	0.500	0.469	0.475	0.475	1,464,828
2026-02-13	0.475	0.500	0.450	0.475	0.475	2,193,762
2026-02-12	0.475	0.500	0.450	0.475	0.475	6,018,124
2026-02-11	0.475	0.500	0.450	0.475	0.475	4,806,950
2026-02-10	0.475	0.530	0.460	0.500	0.500	4,999,460
2026-02-09	0.500	0.550	0.450	0.475	0.475	11,363,830

← NewerPage 3 of 21 · 1,251 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.