Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.750	0.800	0.700	0.750	0.750	2,217,128
2025-08-15	0.750	0.800	0.700	0.750	0.750	961,202
2025-08-14	0.775	0.800	0.750	0.750	0.750	3,021,436
2025-08-13	0.750	0.800	0.700	0.775	0.775	3,016,304
2025-08-12	0.775	0.793	0.700	0.750	0.750	11,669,610
2025-08-11	0.750	0.800	0.736	0.775	0.775	3,684,350
2025-08-08	0.750	0.785	0.725	0.750	0.750	2,228,662
2025-08-07	0.725	0.785	0.700	0.750	0.750	3,370,799
2025-08-06	0.725	0.750	0.703	0.725	0.725	1,336,272
2025-08-05	0.750	0.800	0.700	0.725	0.725	6,457,489
2025-08-04	0.775	0.800	0.700	0.750	0.750	3,034,584
2025-08-01	0.775	0.800	0.700	0.775	0.775	5,125,054
2025-07-31	0.775	0.800	0.750	0.775	0.775	4,745,209
2025-07-30	0.775	0.800	0.750	0.775	0.775	3,922,446
2025-07-29	0.825	0.835	0.700	0.775	0.775	8,441,749
2025-07-28	0.850	0.900	0.800	0.825	0.825	3,525,731
2025-07-25	0.875	0.900	0.800	0.850	0.850	6,369,173
2025-07-24	0.875	0.900	0.850	0.875	0.875	1,691,270
2025-07-23	0.875	0.900	0.850	0.875	0.875	3,953,209
2025-07-22	0.875	0.900	0.850	0.875	0.875	4,036,960
2025-07-21	0.850	0.984	0.800	0.875	0.875	18,443,939
2025-07-18	0.875	0.900	0.825	0.850	0.850	9,426,727
2025-07-17	0.875	0.900	0.850	0.875	0.875	10,455,450
2025-07-16	0.950	0.990	0.868	0.875	0.875	18,739,000
2025-07-15	0.975	1.025	0.910	0.950	0.950	8,334,601
2025-07-14	0.950	1.040	0.935	0.975	0.975	9,593,252
2025-07-11	0.950	0.990	0.900	0.950	0.950	3,858,562
2025-07-10	0.950	1.040	0.925	0.950	0.950	5,293,703
2025-07-09	1.000	1.049	0.900	0.950	0.950	6,282,158
2025-07-08	1.050	1.060	0.950	1.000	1.000	5,805,827
2025-07-07	1.050	1.100	1.000	1.050	1.050	12,849,160
2025-07-04	1.000	1.100	1.000	1.050	1.050	15,295,960
2025-07-03	1.000	1.080	0.950	0.975	0.975	6,339,108
2025-07-02	1.025	1.100	0.910	1.000	1.000	31,185,020
2025-07-01	0.950	1.299	0.900	0.975	0.975	123,104,602
2025-06-30	0.850	1.050	0.800	0.950	0.950	28,379,289
2025-06-27	0.700	0.900	0.685	0.850	0.850	41,306,180
2025-06-26	0.700	0.750	0.650	0.700	0.700	8,755,295
2025-06-25	0.725	0.750	0.660	0.700	0.700	19,703,600
2025-06-24	0.900	0.950	0.700	0.725	0.725	42,972,480
2025-06-23	0.900	1.000	0.750	0.900	0.900	49,744,648
2025-06-20	1.050	1.200	0.800	0.900	0.900	85,593,250
2025-06-19	0.700	1.300	0.653	1.000	1.000	363,244,469
2025-06-18	0.600	0.750	0.550	0.700	0.700	23,018,779
2025-06-17	0.600	0.650	0.570	0.600	0.600	2,849,499
2025-06-16	0.600	0.650	0.550	0.600	0.600	5,436,149
2025-06-13	0.625	0.650	0.550	0.600	0.600	6,548,125
2025-06-12	0.625	0.650	0.600	0.625	0.625	2,307,140
2025-06-11	0.650	0.700	0.600	0.625	0.625	3,275,423
2025-06-10	0.650	0.700	0.605	0.650	0.650	6,013,572
2025-06-09	0.625	0.700	0.603	0.650	0.650	7,813,727
2025-06-06	0.625	0.650	0.618	0.625	0.625	19,637,160
2025-06-05	0.625	0.650	0.600	0.625	0.625	5,959,635
2025-06-04	0.650	0.700	0.600	0.625	0.625	14,383,820
2025-06-03	0.650	0.700	0.603	0.650	0.650	17,376,510
2025-06-02	0.625	0.650	0.610	0.625	0.625	4,981,845
2025-05-30	0.625	0.700	0.616	0.625	0.625	35,118,879
2025-05-29	0.625	0.650	0.610	0.625	0.625	1,959,796
2025-05-28	0.654	0.654	0.625	0.625	0.625	5,618,708
2025-05-27	0.675	0.700	0.633	0.675	0.675	6,202,143

← NewerPage 6 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.