Quantum Blockchain Technologies Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.760	0.850	0.760	0.800	0.800	4,977,450
2024-11-28	0.725	0.780	0.710	0.750	0.750	3,867,224
2024-11-27	0.800	0.800	0.715	0.725	0.725	4,608,526
2024-11-26	0.775	0.800	0.732	0.775	0.775	2,618,187
2024-11-25	0.900	0.950	0.753	0.800	0.800	10,826,630
2024-11-22	1.000	1.005	0.850	0.900	0.900	11,388,560
2024-11-21	1.050	1.100	0.953	1.000	1.000	7,074,520
2024-11-20	0.997	1.070	0.997	1.050	1.050	10,657,320
2024-11-19	1.050	1.075	0.950	0.975	0.975	12,837,250
2024-11-18	1.050	1.200	1.000	1.050	1.050	8,359,144
2024-11-15	1.075	1.200	1.021	1.050	1.050	18,686,029
2024-11-14	1.125	1.250	1.039	1.075	1.075	38,093,621
2024-11-13	0.950	1.140	0.866	1.100	1.100	28,355,680
2024-11-12	0.825	1.250	0.820	0.950	0.950	57,452,793
2024-11-11	0.775	0.900	0.700	0.825	0.825	20,449,850
2024-11-08	0.710	0.850	0.710	0.775	0.775	6,879,431
2024-11-07	0.700	0.717	0.682	0.700	0.700	1,253,785
2024-11-06	0.700	0.725	0.650	0.700	0.700	8,210,008
2024-11-05	0.700	0.750	0.670	0.700	0.700	3,357,474
2024-11-04	0.700	0.750	0.652	0.700	0.700	3,318,274
2024-11-01	0.700	0.740	0.650	0.700	0.700	3,171,517
2024-10-31	0.700	0.750	0.650	0.700	0.700	1,813,518
2024-10-30	0.700	0.750	0.650	0.700	0.700	1,310,942
2024-10-29	0.700	0.750	0.650	0.700	0.700	2,712,833
2024-10-28	0.750	0.788	0.675	0.700	0.700	5,616,266
2024-10-25	0.750	0.800	0.710	0.750	0.750	2,682,565
2024-10-24	0.725	0.835	0.700	0.750	0.750	29,283,891
2024-10-23	0.675	0.693	0.653	0.675	0.675	2,970,752
2024-10-22	0.675	0.693	0.650	0.675	0.675	1,962,466
2024-10-21	0.650	0.700	0.640	0.675	0.675	7,429,663
2024-10-18	0.625	0.688	0.600	0.650	0.650	2,082,819
2024-10-17	0.625	0.650	0.610	0.625	0.625	1,841,796
2024-10-16	0.625	0.650	0.600	0.625	0.625	2,413,339
2024-10-15	0.625	0.650	0.625	0.625	0.625	4,230,277
2024-10-14	0.625	0.650	0.600	0.625	0.625	3,364,372
2024-10-11	0.575	0.649	0.550	0.625	0.625	3,572,674
2024-10-10	0.575	0.590	0.550	0.575	0.575	7,307,576
2024-10-09	0.575	0.590	0.571	0.575	0.575	1,189,023
2024-10-08	0.575	0.590	0.566	0.575	0.575	1,800,268
2024-10-07	0.575	0.600	0.557	0.575	0.575	2,794,864
2024-10-04	0.575	0.590	0.553	0.575	0.575	1,352,996
2024-10-03	0.550	0.590	0.525	0.575	0.575	3,057,168
2024-10-02	0.550	0.600	0.505	0.550	0.550	1,681,586
2024-10-01	0.550	0.575	0.505	0.550	0.550	214,615
2024-09-30	0.525	0.550	0.500	0.550	0.550	1,393,664
2024-09-27	0.525	0.550	0.500	0.525	0.525	941,431
2024-09-26	0.525	0.550	0.505	0.525	0.525	1,809,696
2024-09-25	0.480	0.550	0.480	0.525	0.525	7,364,786
2024-09-24	0.500	0.550	0.470	0.475	0.475	5,704,952
2024-09-23	0.500	0.550	0.455	0.500	0.500	7,733,476
2024-09-20	0.575	0.600	0.550	0.575	0.575	1,698,294
2024-09-19	0.575	0.588	0.550	0.575	0.575	2,370,469
2024-09-18	0.540	0.584	0.540	0.575	0.575	5,232,455
2024-09-17	0.575	0.600	0.525	0.525	0.525	6,095,534
2024-09-16	0.600	0.600	0.550	0.575	0.575	1,162,562
2024-09-13	0.625	0.686	0.577	0.600	0.600	10,694,330
2024-09-12	0.525	0.650	0.505	0.625	0.625	13,015,500
2024-09-11	0.525	0.550	0.500	0.525	0.525	1,340,123
2024-09-10	0.525	0.548	0.500	0.525	0.525	1,719,005
2024-09-09	0.525	0.545	0.500	0.525	0.525	1,091,587

← NewerPage 9 of 21 · 1,252 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.