Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.900	0.920	0.830	0.875	0.875	18,187,830
2025-02-24	0.960	0.980	0.880	0.900	0.900	5,598,566
2025-02-21	0.975	0.998	0.932	0.960	0.960	11,671,420
2025-02-20	0.960	1.030	0.930	0.975	0.975	12,473,230
2025-02-19	0.935	0.968	0.930	0.960	0.960	6,122,429
2025-02-18	0.935	0.949	0.925	0.935	0.935	9,688,146
2025-02-17	0.990	1.000	0.920	0.935	0.935	10,292,270
2025-02-14	0.930	1.030	0.923	0.990	0.990	27,375,539
2025-02-13	0.935	0.970	0.900	0.930	0.930	19,709,939
2025-02-12	0.975	0.988	0.900	0.935	0.935	18,831,881
2025-02-11	1.025	1.050	0.958	0.975	0.975	15,078,620
2025-02-10	1.050	1.087	1.000	1.025	1.025	14,968,780
2025-02-07	1.075	1.100	1.036	1.075	1.075	16,281,620
2025-02-06	1.100	1.110	1.000	1.075	1.075	12,780,490
2025-02-05	1.050	1.125	1.000	1.100	1.100	30,854,471
2025-02-04	1.090	1.130	1.012	1.050	1.050	26,172,109
2025-02-03	1.125	1.150	0.972	1.075	1.075	40,673,008
2025-01-31	1.075	1.180	1.062	1.125	1.125	32,419,600
2025-01-30	1.100	1.130	1.000	1.050	1.050	23,959,240
2025-01-29	1.175	1.195	1.060	1.100	1.100	34,572,578
2025-01-28	1.195	1.210	1.103	1.175	1.175	38,546,609
2025-01-27	1.245	1.270	1.150	1.195	1.195	42,933,500
2025-01-24	1.191	1.300	1.191	1.245	1.245	98,654,945
2025-01-23	1.225	1.250	1.160	1.185	1.185	135,393,297
2025-01-22	1.600	1.820	1.538	1.575	1.575	48,763,113
2025-01-21	2.000	2.100	1.427	1.550	1.550	105,056,703
2025-01-20	1.750	2.450	1.700	1.840	1.840	278,628,594
2025-01-17	0.838	2.250	0.838	1.625	1.625	460,083,406
2025-01-16	0.725	0.788	0.668	0.725	0.725	10,057,130
2025-01-15	0.800	0.850	0.665	0.725	0.725	8,823,756
2025-01-14	0.750	0.800	0.700	0.750	0.750	5,615,953
2025-01-13	0.775	0.800	0.700	0.750	0.750	2,213,166
2025-01-10	0.800	0.850	0.755	0.775	0.775	3,804,721
2025-01-09	0.825	0.850	0.767	0.800	0.800	4,463,915
2025-01-08	0.875	0.950	0.800	0.825	0.825	7,230,624
2025-01-07	0.875	0.950	0.800	0.875	0.875	15,289,350
2025-01-06	0.750	0.900	0.750	0.875	0.875	13,397,640
2025-01-03	0.750	0.800	0.720	0.750	0.750	4,145,158
2025-01-02	0.652	0.780	0.652	0.750	0.750	8,921,521
2024-12-31	0.675	0.700	0.603	0.650	0.650	7,177,762
2024-12-30	0.700	0.750	0.610	0.675	0.675	7,424,293
2024-12-27	0.700	0.750	0.655	0.700	0.700	1,874,043
2024-12-24	0.725	0.750	0.655	0.700	0.700	1,972,636
2024-12-23	0.750	0.762	0.700	0.725	0.725	2,041,229
2024-12-20	0.750	0.779	0.700	0.750	0.750	3,709,730
2024-12-19	0.800	0.838	0.700	0.750	0.750	5,569,762
2024-12-18	0.850	0.900	0.800	0.800	0.800	4,182,094
2024-12-17	0.825	0.900	0.815	0.850	0.850	9,213,527
2024-12-16	0.725	0.844	0.718	0.825	0.825	8,784,707
2024-12-13	0.725	0.750	0.680	0.725	0.725	2,472,626
2024-12-12	0.725	0.750	0.701	0.725	0.725	1,738,017
2024-12-11	0.750	0.750	0.700	0.725	0.725	2,915,977
2024-12-10	0.775	0.800	0.750	0.750	0.750	2,293,925
2024-12-09	0.775	0.800	0.750	0.775	0.775	5,714,263
2024-12-06	0.800	0.800	0.750	0.775	0.775	5,138,729
2024-12-05	0.800	0.850	0.763	0.800	0.800	5,621,717
2024-12-04	0.775	0.850	0.752	0.800	0.800	6,055,873
2024-12-03	0.800	0.850	0.715	0.750	0.750	4,896,920
2024-12-02	0.800	0.850	0.750	0.800	0.800	3,046,560
2024-11-29	0.760	0.850	0.760	0.800	0.800	4,977,450

← NewerPage 8 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.