Skip to main content
Quantum Blockchain Technologies Plc (AIM:QBT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.725
-0.025 (-3.33%)
At close: Dec 5, 2025

AIM:QBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.730.730.660.700.70-3.45%6,425,346
Oct 13, 20250.730.750.700.730.73-11,305,760
Oct 10, 20250.730.750.700.730.73-4,618,031
Oct 9, 20250.730.750.700.730.73-5,676,193
Oct 8, 20250.750.780.700.730.73-3.33%4,739,520
Oct 7, 20250.701.000.650.750.757.14%69,068,540
Oct 6, 20250.700.750.650.700.70-8,038,484
Oct 3, 20250.700.720.650.700.70-2,187,151
Oct 2, 20250.700.740.680.700.70-3,417,927
Oct 1, 20250.680.750.680.700.703.70%9,814,555
Sep 30, 20250.680.700.650.680.68-4,102,765
Sep 29, 20250.680.700.670.680.68-1,633,349
Sep 26, 20250.680.700.650.680.68-3,717,100
Sep 25, 20250.680.700.650.680.68-2,130,659
Sep 24, 20250.730.740.600.680.68-6.90%19,044,970
Sep 23, 20250.730.750.700.730.73-2,126,755
Sep 22, 20250.730.750.700.730.73-4,454,565
Sep 19, 20250.730.780.710.730.73-10,437,070
Sep 18, 20250.730.750.700.730.73-6,514,094
Sep 17, 20250.780.790.700.730.73-6.45%9,645,760
Sep 16, 20250.780.800.730.780.78-12,575,970
Sep 15, 20250.820.840.750.780.78-5.49%11,039,870
Sep 12, 20251.051.080.790.820.82-15.90%30,781,780
Sep 11, 20250.731.240.710.980.9834.48%153,172,900
Sep 10, 20250.650.790.600.730.7311.54%22,307,630
Sep 9, 20250.680.700.600.650.65-3.70%8,050,116
Sep 8, 20250.680.700.650.680.68-3,052,936
Sep 5, 20250.680.730.660.680.68-2,965,067
Sep 4, 20250.700.700.620.680.68-3.57%9,483,689
Sep 3, 20250.700.710.650.700.70-2,957,633
Sep 2, 20250.630.750.630.700.7012.00%12,007,030
Sep 1, 20250.680.700.600.630.63-7.41%5,253,617
Aug 29, 20250.680.700.650.680.68-2,569,524
Aug 28, 20250.680.700.650.680.68-1,731,527
Aug 27, 20250.680.700.650.680.68-6,177,470
Aug 26, 20250.730.750.660.680.68-6.90%9,264,808
Aug 22, 20250.730.750.700.730.73-2,327,141
Aug 21, 20250.730.750.710.730.73-882,469
Aug 20, 20250.750.800.710.730.73-3.33%2,309,253
Aug 19, 20250.750.800.700.750.75-3,490,480
Aug 18, 20250.750.800.700.750.75-2,217,128
Aug 15, 20250.750.800.700.750.75-961,202
Aug 14, 20250.780.800.750.750.75-3.23%3,021,436
Aug 13, 20250.750.800.700.780.783.33%3,016,304
Aug 12, 20250.780.790.700.750.75-3.23%11,669,610
Aug 11, 20250.750.800.740.780.783.33%3,684,350
Aug 8, 20250.750.790.730.750.75-2,228,662
Aug 7, 20250.730.790.700.750.753.45%3,370,799
Aug 6, 20250.730.750.700.730.73-1,336,272
Aug 5, 20250.750.800.700.730.73-3.33%6,457,489
Aug 4, 20250.780.800.700.750.75-3.23%3,034,584
Aug 1, 20250.780.800.700.780.78-5,125,054
Jul 31, 20250.780.800.750.780.78-4,745,209
Jul 30, 20250.780.800.750.780.78-3,922,446
Jul 29, 20250.830.830.700.780.78-6.06%8,441,749
Jul 28, 20250.850.900.800.830.83-2.94%3,525,731
Jul 25, 20250.880.900.800.850.85-2.86%6,369,173
Jul 24, 20250.880.900.850.880.88-1,691,270
Jul 23, 20250.880.900.850.880.88-3,953,209
Jul 22, 20250.880.900.850.880.88-4,036,960
Jul 21, 20250.850.980.800.880.882.94%18,443,940
Jul 18, 20250.880.900.830.850.85-2.86%9,426,727