Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.525	0.550	0.480	0.500	0.500	5,340,786
2026-02-05	0.525	0.550	0.505	0.525	0.525	7,115,723
2026-02-04	0.575	0.600	0.525	0.525	0.525	18,366,311
2026-02-03	0.575	0.600	0.550	0.575	0.575	4,517,922
2026-02-02	0.575	0.600	0.550	0.575	0.575	8,108,936
2026-01-30	0.575	0.600	0.550	0.575	0.575	2,949,042
2026-01-29	0.575	0.600	0.560	0.575	0.575	2,625,636
2026-01-28	0.575	0.600	0.550	0.575	0.575	2,224,494
2026-01-27	0.575	0.600	0.550	0.575	0.575	12,687,570
2026-01-26	0.625	0.650	0.565	0.575	0.575	16,524,240
2026-01-23	0.625	0.650	0.625	0.625	0.625	2,059,057
2026-01-22	0.675	0.700	0.625	0.625	0.625	8,807,167
2026-01-21	0.675	0.700	0.650	0.675	0.675	1,224,602
2026-01-20	0.675	0.700	0.650	0.675	0.675	3,833,624
2026-01-19	0.675	0.700	0.650	0.675	0.675	3,622,151
2026-01-16	0.675	0.700	0.650	0.675	0.675	3,005,080
2026-01-15	0.675	0.700	0.650	0.675	0.675	6,919,160
2026-01-14	0.650	0.700	0.640	0.675	0.675	4,862,429
2026-01-13	0.650	0.700	0.625	0.650	0.650	1,666,080
2026-01-12	0.650	0.700	0.635	0.650	0.650	6,968,698
2026-01-09	0.650	0.700	0.620	0.650	0.650	2,793,645
2026-01-08	0.625	0.700	0.600	0.650	0.650	5,374,025
2026-01-07	0.625	0.650	0.625	0.625	0.625	2,696,231
2026-01-06	0.650	0.655	0.600	0.625	0.625	5,654,808
2026-01-05	0.675	0.700	0.603	0.650	0.650	12,307,420
2026-01-02	0.675	0.700	0.653	0.675	0.675	775,956
2025-12-31	0.675	0.687	0.653	0.675	0.675	1,004,609
2025-12-30	0.675	0.700	0.653	0.675	0.675	1,094,527
2025-12-29	0.675	0.700	0.653	0.675	0.675	748,004
2025-12-24	0.675	0.700	0.653	0.675	0.675	1,877,295
2025-12-23	0.675	0.675	0.650	0.675	0.675	560,375
2025-12-22	0.675	0.700	0.653	0.675	0.675	336,199
2025-12-19	0.675	0.700	0.605	0.675	0.675	3,764,926
2025-12-18	0.703	0.703	0.600	0.675	0.675	7,445,252
2025-12-17	0.725	0.750	0.700	0.725	0.725	1,275,775
2025-12-16	0.750	0.750	0.715	0.725	0.725	1,171,293
2025-12-15	0.750	0.800	0.715	0.750	0.750	1,734,384
2025-12-12	0.750	0.800	0.711	0.750	0.750	612,360
2025-12-11	0.725	0.750	0.700	0.750	0.750	5,558,325
2025-12-10	0.725	0.738	0.703	0.725	0.725	1,261,721
2025-12-09	0.725	0.750	0.703	0.725	0.725	294,088
2025-12-08	0.725	0.750	0.703	0.725	0.725	3,785,876
2025-12-05	0.775	0.850	0.715	0.725	0.725	15,064,120
2025-12-04	0.750	0.800	0.710	0.750	0.750	1,890,603
2025-12-03	0.690	0.800	0.690	0.750	0.750	4,445,456
2025-12-02	0.675	0.700	0.673	0.675	0.675	5,343,431
2025-12-01	0.675	0.700	0.650	0.675	0.675	724,132
2025-11-28	0.675	0.700	0.658	0.675	0.675	3,557,321
2025-11-27	0.675	0.700	0.650	0.675	0.675	1,981,733
2025-11-26	0.675	0.700	0.665	0.675	0.675	2,626,125
2025-11-25	0.750	0.766	0.650	0.675	0.675	3,833,044
2025-11-24	0.725	0.750	0.680	0.750	0.750	8,895,512
2025-11-21	0.725	0.750	0.700	0.725	0.725	2,686,426
2025-11-20	0.725	0.750	0.676	0.725	0.725	1,823,175
2025-11-19	0.750	0.800	0.710	0.725	0.725	4,317,576
2025-11-18	0.725	0.750	0.700	0.725	0.725	4,330,630
2025-11-17	0.725	0.750	0.700	0.725	0.725	2,531,343
2025-11-14	0.775	0.800	0.700	0.725	0.725	7,382,642
2025-11-13	0.775	0.800	0.753	0.775	0.775	7,500,946
2025-11-12	0.675	0.950	0.661	0.775	0.775	98,896,977

← NewerPage 4 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.