Quantum Blockchain Technologies PLC Historic Prices

Date	Open	High	Low	Close	Volume
Apr 17, 2025	0.65p	0.70p	0.61p	0.65p	2,617,351
Apr 16, 2025	0.65p	0.70p	0.60p	0.65p	1,798,453
Apr 15, 2025	0.65p	0.70p	0.60p	0.65p	5,507,506
Apr 14, 2025	0.65p	0.70p	0.61p	0.65p	5,846,581
Apr 11, 2025	0.65p	0.65p	0.60p	0.65p	5,507,643
Apr 10, 2025	0.68p	0.70p	0.60p	0.65p	3,844,740
Apr 9, 2025	0.65p	0.70p	0.60p	0.65p	9,815,516
Apr 8, 2025	0.70p	0.75p	0.60p	0.65p	41,816,576
Apr 7, 2025	0.65p	0.70p	0.60p	0.63p	16,131,943
Apr 4, 2025	0.68p	0.70p	0.63p	0.65p	4,464,990
Apr 3, 2025	0.68p	0.70p	0.65p	0.68p	7,615,292
Apr 2, 2025	0.72p	0.79p	0.65p	0.68p	10,004,911
Apr 1, 2025	0.70p	0.75p	0.65p	0.70p	2,320,364
Mar 31, 2025	0.72p	0.75p	0.65p	0.70p	6,084,887
Mar 28, 2025	0.72p	0.76p	0.70p	0.72p	5,608,200
Mar 27, 2025	0.80p	0.85p	0.70p	0.72p	8,498,689
Mar 26, 2025	0.72p	0.90p	0.72p	0.80p	46,890,815
Mar 25, 2025	0.68p	0.74p	0.65p	0.72p	15,042,895
Mar 24, 2025	0.68p	0.70p	0.66p	0.68p	10,063,693
Mar 21, 2025	0.68p	0.70p	0.64p	0.68p	14,418,081
Mar 20, 2025	0.68p	0.70p	0.65p	0.68p	13,913,259
Mar 19, 2025	0.68p	0.70p	0.65p	0.68p	3,117,778
Mar 18, 2025	0.68p	0.70p	0.63p	0.68p	4,563,427
Mar 17, 2025	0.68p	0.70p	0.65p	0.68p	10,049,390
Mar 14, 2025	0.68p	0.70p	0.65p	0.68p	4,355,268
Mar 13, 2025	0.68p	0.70p	0.65p	0.68p	7,076,184
Mar 12, 2025	0.65p	0.68p	0.60p	0.68p	13,544,180
Mar 11, 2025	0.72p	0.75p	0.67p	0.68p	11,343,530
Mar 10, 2025	0.72p	0.75p	0.70p	0.72p	5,802,203
Mar 7, 2025	0.72p	0.75p	0.70p	0.72p	14,186,438
Mar 6, 2025	0.70p	0.75p	0.70p	0.72p	9,060,904
Mar 5, 2025	0.70p	0.75p	0.70p	0.70p	11,102,012
Mar 4, 2025	0.75p	0.75p	0.65p	0.70p	19,045,543
Mar 3, 2025	0.78p	0.84p	0.73p	0.75p	25,097,085
Feb 28, 2025	0.79p	0.87p	0.68p	0.78p	33,133,598
Feb 27, 2025	0.81p	0.83p	0.78p	0.79p	9,082,233
Feb 26, 2025	0.88p	0.87p	0.80p	0.81p	3,900,095
Feb 25, 2025	0.90p	0.92p	0.83p	0.88p	18,187,835
Feb 24, 2025	0.96p	0.98p	0.88p	0.90p	5,598,566
Feb 21, 2025	0.97p	1.00p	0.93p	0.96p	11,671,426
Feb 20, 2025	0.96p	1.03p	0.93p	0.97p	12,473,234
Feb 19, 2025	0.94p	0.97p	0.93p	0.96p	6,122,429
Feb 18, 2025	0.94p	0.95p	0.93p	0.94p	9,688,146
Feb 17, 2025	0.99p	1.00p	0.92p	0.94p	10,292,273
Feb 14, 2025	0.93p	1.03p	0.92p	0.99p	27,375,542
Feb 13, 2025	0.94p	0.97p	0.90p	0.93p	19,709,945
Feb 12, 2025	0.97p	0.99p	0.90p	0.94p	18,831,884
Feb 11, 2025	1.02p	1.05p	0.96p	0.97p	15,078,629
Feb 10, 2025	1.05p	1.09p	1.00p	1.02p	14,968,786
Feb 7, 2025	1.07p	1.10p	1.04p	1.07p	16,281,622

1 2 3 4 5 6

Next >

Showing 1 to 50 of 253

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Wizz Air Holdings PLC	1,564.00	7.12
THG PLC	29.04	4.24
Foresight Group Holdings Limited	353.00	3.52
Bunzl PLC	2,366.00	3.41
Burberry Group PLC	676.20	3.36
Lion Finance Group PLC	5,560.00	3.35

Fallers

Company	Price	% Chg
Discoverie Group PLC	520.00	-7.14
Senior PLC	118.80	-5.86
Auction Technology Group PLC	567.00	-5.66
Mobico Group PLC	57.65	-5.02
Wh Smith PLC	888.00	-4.62
Dcc PLC	4,754.00	-4.54

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	1	2	3

Quantum Blockchain Technologies PLC (QBT)

Quantum Blockchain Technologies PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email