Skip to main content
Quantum Blockchain Technologies Plc (AIM:QBT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.415
-0.010 (-2.35%)
At close: Mar 6, 2026

AIM:QBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.430.530.400.420.42-2.35%59,998,010
Mar 5, 20260.430.450.400.430.43-1,069,768
Mar 4, 20260.430.500.400.430.43-2,702,489
Mar 3, 20260.430.450.400.430.43-1,944,514
Mar 2, 20260.440.470.440.430.43-2,983,460
Feb 27, 20260.440.450.400.430.43-1,992,364
Feb 26, 20260.450.450.430.430.43-1,633,938
Feb 25, 20260.430.450.400.430.43-4,078,273
Feb 24, 20260.480.500.400.430.43-10.53%7,785,195
Feb 23, 20260.470.500.450.480.48-4,168,551
Feb 20, 20260.480.500.450.480.48-731,695
Feb 19, 20260.500.500.450.480.48-328,577
Feb 18, 20260.480.500.450.480.48-1,395,099
Feb 17, 20260.480.490.450.480.48-1,860,401
Feb 16, 20260.480.500.470.480.48-1,464,828
Feb 13, 20260.480.500.450.480.48-2,193,762
Feb 12, 20260.480.500.450.480.48-6,018,124
Feb 11, 20260.480.500.450.480.48-5.00%4,806,950
Feb 10, 20260.500.530.460.500.505.26%4,999,460
Feb 9, 20260.500.550.450.480.48-5.00%11,363,830
Feb 6, 20260.530.550.480.500.50-4.76%5,340,786
Feb 5, 20260.530.550.510.530.53-7,115,723
Feb 4, 20260.580.600.530.530.53-8.70%18,366,312
Feb 3, 20260.580.600.550.580.58-4,517,922
Feb 2, 20260.580.600.550.580.58-8,108,936
Jan 30, 20260.590.600.550.580.58-2,949,043
Jan 29, 20260.580.600.560.580.58-2,625,636
Jan 28, 20260.600.600.550.580.58-2,224,495
Jan 27, 20260.580.600.550.580.58-12,687,570
Jan 26, 20260.640.650.570.580.58-8.00%16,524,242
Jan 23, 20260.630.650.630.630.63-2,059,058
Jan 22, 20260.680.700.630.630.63-7.41%8,807,167
Jan 21, 20260.650.700.650.680.68-1,224,603
Jan 20, 20260.680.700.650.680.68-3,833,624
Jan 19, 20260.680.700.650.680.68-3,622,151
Jan 16, 20260.680.700.650.680.68-3,005,080
Jan 15, 20260.670.700.650.680.68-1,633,446
Jan 14, 20260.650.700.640.680.683.85%4,862,429
Jan 13, 20260.650.700.630.650.65-1,666,080
Jan 12, 20260.650.700.640.650.65-3,633,698
Jan 9, 20260.650.700.620.650.65-2,793,645
Jan 8, 20260.650.700.600.650.654.00%5,374,025
Jan 7, 20260.630.650.630.630.63-2,696,231
Jan 6, 20260.650.660.600.630.63-3.85%5,654,808
Jan 5, 20260.680.700.600.650.65-3.70%12,307,420
Jan 2, 20260.690.700.650.680.68-775,956
Dec 31, 20250.660.690.650.680.68-1,004,609
Dec 30, 20250.680.700.650.680.68-1,094,527
Dec 29, 20250.680.700.650.680.68-748,004
Dec 24, 20250.680.700.650.680.68-1,877,295
Dec 23, 20250.680.670.650.680.68-560,375
Dec 22, 20250.650.700.650.680.68-336,199
Dec 19, 20250.680.700.610.680.68-3,764,926
Dec 18, 20250.730.700.600.680.68-6.90%7,445,252
Dec 17, 20250.730.750.700.730.73-1,275,775
Dec 16, 20250.750.750.720.730.73-3.33%1,171,293
Dec 15, 20250.750.800.720.750.75-1,734,384
Dec 12, 20250.750.800.710.750.75-612,360
Dec 11, 20250.730.750.700.750.753.45%5,558,325
Dec 10, 20250.700.740.700.730.73-1,261,721
Dec 9, 20250.730.750.700.730.73-294,088
Dec 8, 20250.730.750.700.730.73-3,785,876
Dec 5, 20250.790.850.720.730.73-3.33%15,064,126
Dec 4, 20250.710.800.710.750.75-1,890,603
Dec 3, 20250.680.800.690.750.7511.11%4,445,456
Dec 2, 20250.680.700.670.680.68-5,343,431
Dec 1, 20250.680.700.650.680.68-724,132
Nov 28, 20250.680.700.660.680.68-3,557,321
Nov 27, 20250.680.700.650.680.68-1,981,733
Nov 26, 20250.680.700.670.680.68-2,626,125
Nov 25, 20250.750.770.650.680.68-10.00%3,833,044
Nov 24, 20250.700.740.680.750.753.45%8,895,512
Nov 21, 20250.710.750.700.730.73-2,686,426
Nov 20, 20250.730.750.680.730.73-1,823,175
Nov 19, 20250.750.800.710.730.73-4,317,576
Nov 18, 20250.730.750.700.730.73-4,330,630
Nov 17, 20250.730.750.700.730.73-2,531,343
Nov 14, 20250.780.800.700.730.73-6.45%7,382,642
Nov 13, 20250.780.800.750.780.78-7,500,946
Nov 12, 20250.680.950.660.780.7819.23%98,896,980
Nov 11, 20250.650.700.600.650.65-1,525,818
Nov 10, 20250.630.700.600.650.654.00%5,480,373
Nov 7, 20250.630.650.600.630.63-1,810,662
Nov 6, 20250.630.650.600.630.63-5,263,423
Nov 5, 20250.650.650.600.630.63-3.85%8,515,819
Nov 4, 20250.680.680.600.650.65-3.70%1,198,407
Nov 3, 20250.680.700.620.680.68-10,021,330
Oct 31, 20250.680.700.630.680.68-2,014,870
Oct 30, 20250.680.700.650.680.68-3,152,165
Oct 29, 20250.680.700.650.680.68-2,797,236
Oct 28, 20250.700.750.650.680.68-3.57%7,909,215
Oct 27, 20250.700.750.650.700.70-5,032,980
Oct 24, 20250.700.750.650.700.70-1,750,745
Oct 23, 20250.700.750.650.700.70-4,014,802
Oct 22, 20250.680.750.660.700.703.70%4,427,682
Oct 21, 20250.680.700.670.680.68-3,223,076
Oct 20, 20250.700.750.670.680.68-3.57%5,958,004
Oct 17, 20250.700.750.650.700.70-4,714,434
Oct 16, 20250.700.750.650.700.70-2,245,658
Oct 15, 20250.700.750.650.700.70-2,787,511