Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.675	0.700	0.654	0.675	0.675	8,936,592
2025-05-22	0.675	0.750	0.665	0.675	0.675	22,212,410
2025-05-21	0.650	0.700	0.613	0.675	0.675	10,203,770
2025-05-20	0.650	0.700	0.602	0.650	0.650	11,746,560
2025-05-19	0.650	0.700	0.605	0.650	0.650	7,989,782
2025-05-16	0.625	0.700	0.600	0.650	0.650	5,987,506
2025-05-15	0.625	0.650	0.600	0.625	0.625	1,654,297
2025-05-14	0.625	0.650	0.603	0.625	0.625	2,978,763
2025-05-13	0.675	0.700	0.603	0.625	0.625	6,744,390
2025-05-12	0.675	0.700	0.650	0.675	0.675	4,690,730
2025-05-09	0.675	0.700	0.650	0.675	0.675	8,311,449
2025-05-08	0.650	0.700	0.600	0.650	0.650	3,768,633
2025-05-07	0.625	0.700	0.600	0.650	0.650	15,866,480
2025-05-06	0.625	0.650	0.600	0.625	0.625	2,170,368
2025-05-02	0.625	0.650	0.603	0.625	0.625	2,607,525
2025-05-01	0.625	0.650	0.600	0.625	0.625	869,295
2025-04-30	0.650	0.657	0.603	0.625	0.625	2,845,938
2025-04-29	0.675	0.700	0.625	0.650	0.650	1,294,417
2025-04-28	0.675	0.700	0.650	0.675	0.675	972,524
2025-04-25	0.675	0.700	0.625	0.675	0.675	11,073,430
2025-04-24	0.675	0.700	0.651	0.675	0.675	6,160,359
2025-04-23	0.675	0.675	0.613	0.675	0.675	9,808,934
2025-04-22	0.650	0.700	0.600	0.675	0.675	13,393,290
2025-04-17	0.650	0.700	0.611	0.650	0.650	2,617,351
2025-04-16	0.650	0.700	0.600	0.650	0.650	1,798,453
2025-04-15	0.650	0.700	0.600	0.650	0.650	5,507,506
2025-04-14	0.650	0.700	0.605	0.650	0.650	5,846,581
2025-04-11	0.650	0.650	0.600	0.650	0.650	5,507,643
2025-04-10	0.675	0.700	0.600	0.650	0.650	3,844,740
2025-04-09	0.650	0.700	0.600	0.650	0.650	9,815,516
2025-04-08	0.700	0.750	0.600	0.650	0.650	41,816,566
2025-04-07	0.650	0.700	0.600	0.625	0.625	16,131,940
2025-04-04	0.675	0.700	0.625	0.650	0.650	4,464,990
2025-04-03	0.675	0.700	0.650	0.675	0.675	7,615,292
2025-04-02	0.725	0.785	0.650	0.675	0.675	10,004,910
2025-04-01	0.700	0.750	0.650	0.700	0.700	2,320,364
2025-03-31	0.725	0.750	0.650	0.700	0.700	6,084,887
2025-03-28	0.725	0.763	0.700	0.725	0.725	5,608,200
2025-03-27	0.800	0.850	0.703	0.725	0.725	8,498,689
2025-03-26	0.725	0.900	0.722	0.800	0.800	46,890,809
2025-03-25	0.675	0.745	0.650	0.725	0.725	15,042,890
2025-03-24	0.675	0.700	0.657	0.675	0.675	10,063,690
2025-03-21	0.675	0.700	0.636	0.675	0.675	14,418,080
2025-03-20	0.675	0.700	0.650	0.675	0.675	13,913,250
2025-03-19	0.675	0.700	0.650	0.675	0.675	3,117,778
2025-03-18	0.675	0.700	0.628	0.675	0.675	4,563,427
2025-03-17	0.675	0.700	0.650	0.675	0.675	10,049,390
2025-03-14	0.675	0.700	0.650	0.675	0.675	4,355,268
2025-03-13	0.675	0.700	0.652	0.675	0.675	7,076,184
2025-03-12	0.650	0.682	0.600	0.675	0.675	13,544,180
2025-03-11	0.725	0.750	0.668	0.675	0.675	11,343,530
2025-03-10	0.725	0.750	0.700	0.725	0.725	5,802,203
2025-03-07	0.725	0.750	0.700	0.725	0.725	14,186,430
2025-03-06	0.700	0.750	0.700	0.725	0.725	9,060,904
2025-03-05	0.700	0.750	0.698	0.700	0.700	11,102,010
2025-03-04	0.750	0.750	0.650	0.700	0.700	19,045,539
2025-03-03	0.775	0.845	0.726	0.750	0.750	25,097,080
2025-02-28	0.785	0.870	0.675	0.775	0.775	33,133,590
2025-02-27	0.815	0.830	0.775	0.785	0.785	9,082,233
2025-02-26	0.873	0.873	0.800	0.815	0.815	3,900,095

← NewerPage 7 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.