UK markets close in 1 hour 27 minutes

Quantum Blockchain Technologies Plc (QBT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.0391-0.0109 (-1.04%)
As of 02:18PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.04221.10001.03801.03911.03914,634,713
25 Apr 20241.08501.10001.02001.05001.050012,207,553
24 Apr 20241.08501.10001.07001.08501.08503,395,378
23 Apr 20241.12501.14001.06001.08501.08505,375,403
22 Apr 20241.12501.19001.10501.12501.12506,133,995
19 Apr 20241.08501.19401.08001.12501.12508,645,052
18 Apr 20241.08501.10001.07001.08501.08502,427,371
17 Apr 20241.08501.15001.07001.08501.08503,213,686
16 Apr 20241.12501.13501.06801.08501.085010,358,932
15 Apr 20241.17501.18601.00001.12501.12506,230,727
12 Apr 20241.21501.27701.15001.17501.175010,231,971
11 Apr 20241.17501.24001.16801.21501.21506,491,692
10 Apr 20241.15001.28401.13801.17501.175016,685,070
09 Apr 20241.12501.20001.10001.15001.15007,588,201
08 Apr 20241.05001.15001.00501.12501.125012,754,010
05 Apr 20241.02501.10000.98001.05001.050015,306,446
04 Apr 20241.07501.10001.03001.02501.025012,323,178
03 Apr 20241.12501.11901.05001.07501.07506,055,336
02 Apr 20241.17501.16701.10001.12501.12507,922,118
28 Mar 20241.15001.20001.10001.17501.175019,209,110
27 Mar 20241.12501.15001.10301.15001.15007,060,433
26 Mar 20241.12501.20001.08301.12501.12508,595,570
25 Mar 20241.07501.20001.10001.12501.125027,460,929
22 Mar 20241.12501.15001.06601.07501.075012,162,252
21 Mar 20241.10001.30001.07001.10001.100037,125,038
20 Mar 20241.07501.13901.03001.10001.100010,308,324
19 Mar 20241.12501.15001.07601.12501.12508,890,747
18 Mar 20241.02501.23801.02601.12501.125036,291,049
15 Mar 20241.07501.10001.02801.05001.050020,587,351
14 Mar 20241.17501.17501.04001.04001.040026,822,014
13 Mar 20241.62501.62501.12701.15001.150093,868,408
12 Mar 20241.87501.94901.44201.47501.475075,657,825
11 Mar 20241.12501.75001.13301.72501.725078,778,624
08 Mar 20241.02501.17001.00001.12501.125024,258,603
07 Mar 20241.05001.08901.00001.02501.02509,058,692
06 Mar 20241.05001.10001.00001.07501.07505,765,221
05 Mar 20241.10001.10001.00001.05001.05005,328,574
04 Mar 20241.07501.15001.01701.05001.050012,507,709
01 Mar 20241.07501.10001.04201.07501.07508,752,933
29 Feb 20241.17501.20001.02001.07501.075015,836,039
28 Feb 20241.10001.20001.07501.17501.175010,235,989
27 Feb 20241.17501.24801.06301.10001.100024,827,581
26 Feb 20241.02501.15000.97501.06001.060020,736,504
23 Feb 20241.07501.07701.00001.02501.025011,504,878
22 Feb 20241.15001.19001.02801.07501.075012,157,046
21 Feb 20241.17501.19001.10001.15001.150011,252,584
20 Feb 20241.22501.25001.15301.17501.17505,707,502
19 Feb 20241.22501.30001.18001.22501.22504,673,771
16 Feb 20241.25001.25901.15001.17501.175014,688,201
15 Feb 20241.35001.38801.20001.22501.225040,365,532
14 Feb 20241.37501.53001.27001.32501.325044,210,290
13 Feb 20241.35001.54001.21001.37501.375062,859,478
12 Feb 20241.12501.36401.11201.32501.325027,717,847
09 Feb 20241.05001.28000.96001.12501.125036,905,892
08 Feb 20240.97501.04000.95001.00001.000013,565,906
07 Feb 20241.00000.99500.91500.97500.975021,472,255
06 Feb 20240.97501.05000.95001.00001.000010,049,224
05 Feb 20241.02501.05000.92800.97500.975030,276,229
02 Feb 20241.10001.14401.00001.05001.05008,763,369
01 Feb 20241.07501.20001.07001.10001.100019,040,684
31 Jan 20241.02501.20001.03001.07501.075040,837,057
30 Jan 20241.07501.07500.93301.02501.025024,482,141
29 Jan 20241.07501.13501.01801.07501.075027,888,662
26 Jan 20241.10001.13001.06001.07501.07508,545,140
25 Jan 20241.12501.13001.05001.10001.10008,877,679
24 Jan 20241.12501.15001.10301.12501.12504,671,607
23 Jan 20241.17501.16001.03001.12501.125017,558,152
22 Jan 20241.22501.22501.12501.17501.175011,690,005
19 Jan 20241.27501.29401.20001.22501.22505,082,280
18 Jan 20241.32501.33801.25801.27501.27508,449,824
17 Jan 20241.37501.38801.27801.32501.32509,237,217
16 Jan 20241.37501.39901.35501.37501.37505,635,437
15 Jan 20241.34001.39501.30501.37501.375010,241,473
12 Jan 20241.47501.47401.35001.37501.375011,149,368
11 Jan 20241.42501.55001.40101.47501.475024,289,555
10 Jan 20241.32501.43001.32001.42501.425016,007,609
09 Jan 20241.52501.42001.40101.42501.425011,938,747
08 Jan 20241.52501.52401.42001.47501.475019,065,258
05 Jan 20241.57501.59001.50501.52501.52508,795,338
04 Jan 20241.57501.59601.52701.57501.575014,060,649
03 Jan 20241.67501.77501.55001.57501.575036,283,031
02 Jan 20241.62501.78501.57501.67501.675040,764,943
29 Dec 20231.55001.57001.55001.57501.57503,513,749
28 Dec 20231.52501.58801.47501.57501.575014,315,510
27 Dec 20231.57501.58801.47501.52501.525016,924,482
22 Dec 20231.52501.60001.53301.57501.575010,047,133
21 Dec 20231.65001.65001.51801.52501.525025,244,035
20 Dec 20231.52501.68901.50001.65001.650011,748,918
19 Dec 20231.55001.62501.50101.52501.525018,715,388
18 Dec 20231.62501.61701.50001.52501.525014,886,647
15 Dec 20231.70001.69101.60001.62501.625011,925,116
14 Dec 20231.70001.75001.66201.70001.70007,443,099
13 Dec 20231.67501.68801.60001.67501.67508,787,248
12 Dec 20231.70001.71401.65001.67501.675010,206,106
11 Dec 20231.82501.80301.66601.70001.700014,825,790
08 Dec 20231.82501.85001.73101.82501.825025,658,873
07 Dec 20231.92501.95001.80601.82501.825017,305,907
06 Dec 20232.07502.10001.92601.92501.925021,184,544
05 Dec 20232.00002.09501.93702.02502.025018,483,502
04 Dec 20232.00002.14001.93002.00002.000043,643,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...