Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.650	0.700	0.600	0.650	0.650	1,525,818
2025-11-10	0.625	0.700	0.600	0.650	0.650	5,480,373
2025-11-07	0.625	0.650	0.600	0.625	0.625	1,810,662
2025-11-06	0.625	0.650	0.600	0.625	0.625	5,263,423
2025-11-05	0.650	0.650	0.600	0.625	0.625	8,515,819
2025-11-04	0.675	0.680	0.600	0.650	0.650	1,198,407
2025-11-03	0.675	0.700	0.623	0.675	0.675	10,021,330
2025-10-31	0.675	0.700	0.625	0.675	0.675	2,014,870
2025-10-30	0.675	0.700	0.650	0.675	0.675	3,152,165
2025-10-29	0.675	0.700	0.650	0.675	0.675	2,797,236
2025-10-28	0.700	0.750	0.650	0.675	0.675	7,909,215
2025-10-27	0.700	0.750	0.650	0.700	0.700	5,032,980
2025-10-24	0.700	0.750	0.650	0.700	0.700	1,750,745
2025-10-23	0.700	0.750	0.650	0.700	0.700	4,014,802
2025-10-22	0.675	0.750	0.655	0.700	0.700	4,427,682
2025-10-21	0.675	0.700	0.667	0.675	0.675	3,223,076
2025-10-20	0.700	0.750	0.675	0.675	0.675	5,958,004
2025-10-17	0.700	0.749	0.650	0.700	0.700	4,714,434
2025-10-16	0.700	0.749	0.650	0.700	0.700	2,245,658
2025-10-15	0.700	0.749	0.650	0.700	0.700	2,787,511
2025-10-14	0.725	0.732	0.656	0.700	0.700	6,425,346
2025-10-13	0.725	0.750	0.700	0.725	0.725	11,305,760
2025-10-10	0.725	0.750	0.700	0.725	0.725	4,618,031
2025-10-09	0.725	0.750	0.703	0.725	0.725	5,676,193
2025-10-08	0.750	0.775	0.700	0.725	0.725	4,739,520
2025-10-07	0.700	1.000	0.650	0.750	0.750	69,068,547
2025-10-06	0.700	0.750	0.650	0.700	0.700	8,038,484
2025-10-03	0.700	0.720	0.650	0.700	0.700	2,187,151
2025-10-02	0.700	0.739	0.675	0.700	0.700	3,417,927
2025-10-01	0.680	0.750	0.680	0.700	0.700	9,814,555
2025-09-30	0.675	0.700	0.650	0.675	0.675	4,102,765
2025-09-29	0.675	0.700	0.667	0.675	0.675	1,633,349
2025-09-26	0.675	0.700	0.650	0.675	0.675	3,717,100
2025-09-25	0.675	0.700	0.650	0.675	0.675	2,130,659
2025-09-24	0.725	0.737	0.600	0.675	0.675	19,044,971
2025-09-23	0.725	0.750	0.700	0.725	0.725	2,126,755
2025-09-22	0.725	0.750	0.700	0.725	0.725	4,454,565
2025-09-19	0.725	0.775	0.706	0.725	0.725	10,437,070
2025-09-18	0.725	0.750	0.700	0.725	0.725	6,514,094
2025-09-17	0.775	0.785	0.700	0.725	0.725	9,645,760
2025-09-16	0.775	0.800	0.726	0.775	0.775	12,575,970
2025-09-15	0.820	0.840	0.754	0.775	0.775	11,039,870
2025-09-12	1.050	1.075	0.790	0.820	0.820	30,781,779
2025-09-11	0.725	1.240	0.710	0.975	0.975	153,172,891
2025-09-10	0.650	0.790	0.600	0.725	0.725	22,307,631
2025-09-09	0.675	0.700	0.600	0.650	0.650	8,050,116
2025-09-08	0.675	0.700	0.650	0.675	0.675	3,052,936
2025-09-05	0.675	0.730	0.658	0.675	0.675	2,965,067
2025-09-04	0.700	0.700	0.616	0.675	0.675	9,483,689
2025-09-03	0.700	0.707	0.650	0.700	0.700	2,957,633
2025-09-02	0.630	0.750	0.630	0.700	0.700	12,007,030
2025-09-01	0.675	0.698	0.600	0.625	0.625	5,253,617
2025-08-29	0.675	0.698	0.650	0.675	0.675	2,569,524
2025-08-28	0.675	0.698	0.650	0.675	0.675	1,731,527
2025-08-27	0.675	0.700	0.650	0.675	0.675	6,177,470
2025-08-26	0.725	0.750	0.660	0.675	0.675	9,264,808
2025-08-22	0.725	0.750	0.700	0.725	0.725	2,327,141
2025-08-21	0.725	0.750	0.711	0.725	0.725	882,469
2025-08-20	0.750	0.800	0.709	0.725	0.725	2,309,253
2025-08-19	0.750	0.800	0.700	0.750	0.750	3,490,480

← NewerPage 5 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.