1. Share Prices

  2. Quantum Blockchain Technologies PLC (QBT)

1.18p-0.02 (-1.67%)28 Jan 2025, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quantum Blockchain Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 27, 20251.25p1.27p1.15p1.20p42,933,508
Jan 24, 20251.19p1.30p1.19p1.25p98,654,940
Jan 23, 20251.23p1.25p1.16p1.19p135,393,379
Jan 22, 20251.60p1.82p1.54p1.57p48,763,113
Jan 21, 20252.00p2.10p1.43p1.55p105,056,763
Jan 20, 20251.75p2.45p1.70p1.84p278,628,679
Jan 17, 20250.80p2.25p0.85p1.63p460,083,433
Jan 16, 20250.72p0.79p0.67p0.72p10,057,131
Jan 15, 20250.80p0.85p0.67p0.72p8,823,756
Jan 14, 20250.75p0.80p0.70p0.75p5,615,953
Jan 13, 20250.78p0.80p0.70p0.75p2,213,166
Jan 10, 20250.80p0.85p0.76p0.78p3,804,721
Jan 9, 20250.82p0.85p0.77p0.80p4,463,915
Jan 8, 20250.88p0.95p0.80p0.82p7,230,624
Jan 7, 20250.88p0.95p0.80p0.88p15,289,359
Jan 6, 20250.75p0.90p0.75p0.88p13,397,640
Jan 3, 20250.75p0.80p0.72p0.75p4,145,158
Jan 2, 20250.65p0.78p0.65p0.75p8,921,521
Dec 31, 20240.68p0.70p0.60p0.65p7,177,762
Dec 30, 20240.70p0.75p0.61p0.68p7,424,293
Dec 27, 20240.70p0.75p0.66p0.70p1,874,043
Dec 24, 20240.72p0.75p0.66p0.70p1,972,636
Dec 23, 20240.75p0.76p0.70p0.72p2,041,229
Dec 20, 20240.75p0.78p0.70p0.75p3,709,730
Dec 19, 20240.80p0.84p0.70p0.75p5,569,762
Dec 18, 20240.85p0.90p0.80p0.80p4,182,094
Dec 17, 20240.82p0.90p0.81p0.85p9,213,527
Dec 16, 20240.72p0.84p0.72p0.82p8,784,707
Dec 13, 20240.72p0.75p0.68p0.72p2,472,626
Dec 12, 20240.72p0.75p0.70p0.72p1,738,017
Dec 11, 20240.75p0.75p0.70p0.72p2,915,977
Dec 10, 20240.78p0.80p0.75p0.75p2,293,925
Dec 9, 20240.78p0.80p0.75p0.78p5,714,263
Dec 6, 20240.80p0.80p0.75p0.78p5,138,729
Dec 5, 20240.80p0.85p0.76p0.80p5,621,717
Dec 4, 20240.78p0.85p0.75p0.80p6,055,873
Dec 3, 20240.80p0.85p0.71p0.75p4,896,920
Dec 2, 20240.80p0.85p0.75p0.80p3,046,560
Nov 29, 20240.75p0.85p0.76p0.80p4,977,450
Nov 28, 20240.72p0.78p0.71p0.75p3,867,224
Nov 27, 20240.80p0.80p0.71p0.72p4,608,526
Nov 26, 20240.78p0.80p0.73p0.78p2,618,187
Nov 25, 20240.90p0.95p0.75p0.80p10,826,634
Nov 22, 20241.00p1.00p0.85p0.90p11,388,567
Nov 21, 20241.05p1.10p0.95p1.00p7,074,520
Nov 20, 20240.97p1.07p1.00p1.05p10,657,321
Nov 19, 20241.05p1.07p0.95p0.97p12,837,256
Nov 18, 20241.05p1.20p1.00p1.05p8,359,144
Nov 15, 20241.07p1.20p1.02p1.05p18,686,036
Nov 14, 20241.13p1.25p1.04p1.07p38,093,621
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Carnival PLC2,005.008.76
Computacenter PLC2,268.007.39
Barr (A.G.) PLC622.006.69
Oxford Nanopore Technologies PLC146.006.41
Pets AT Home Group PLC221.805.42
Raspberry Pi Holdings PLC740.005.19

Fallers

CompanyPrice% Chg
Beazley PLC812.00-2.46
Antofagasta PLC1,659.00-2.21
Fresnillo PLC657.00-2.16
Smiths Group PLC1,845.00-2.02
Glencore PLC354.95-1.81
Rio Tinto PLC4,813.00-1.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.