Skip to main content
Quantum Blockchain Technologies Plc (AIM:QBT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.380
-0.009 (-2.31%)
Apr 28, 2026, 3:39 PM GMT

AIM:QBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.380.390.380.390.39-1.03%5,361,898
Apr 27, 20260.390.390.390.390.391.04%12,416,261
Apr 24, 20260.390.390.380.390.39-1,633,067
Apr 23, 20260.390.390.380.390.39-2,591,417
Apr 22, 20260.390.390.380.390.39-8,779,884
Apr 21, 20260.380.390.370.390.394.05%27,947,430
Apr 20, 20260.370.380.360.370.37-10,992,527
Apr 17, 20260.360.380.350.370.372.78%67,121,150
Apr 16, 20260.360.390.350.360.36-24.21%86,455,620
Apr 15, 20260.480.500.450.480.48-1.04%2,169,728
Apr 14, 20260.490.500.460.480.48-4,019,601
Apr 13, 20260.480.500.460.480.48-2,284,553
Apr 10, 20260.480.500.440.480.48-6.80%5,992,826
Apr 9, 20260.520.550.480.520.52-941,997
Apr 8, 20260.510.550.480.520.529.57%6,795,284
Apr 7, 20260.480.500.440.470.47-1.05%11,966,120
Apr 2, 20260.500.500.450.480.48-2,713,324
Apr 1, 20260.480.500.450.480.48-2,450,902
Mar 31, 20260.480.500.460.480.48-2,820,047
Mar 30, 20260.460.500.450.480.483.26%2,536,244
Mar 27, 20260.520.530.460.460.46-10.68%6,513,540
Mar 26, 20260.520.530.500.520.52-217,448
Mar 25, 20260.540.550.500.520.52-0.96%4,565,437
Mar 24, 20260.540.550.500.520.52-0.95%7,510,025
Mar 23, 20260.480.550.450.530.53-1.87%1,258,823
Mar 20, 20260.540.550.520.540.54-3,580,530
Mar 19, 20260.520.550.500.540.543.88%8,943,906
Mar 18, 20260.520.530.500.520.52-3,329,701
Mar 17, 20260.520.530.500.520.52-2,779,714
Mar 16, 20260.510.530.500.520.521.98%1,820,554
Mar 13, 20260.490.530.470.510.514.12%5,272,464
Mar 12, 20260.480.500.450.490.492.11%6,513,391
Mar 11, 20260.480.500.450.480.48-9,252,246
Mar 10, 20260.450.500.440.480.486.74%8,939,732
Mar 9, 20260.420.450.400.450.457.23%7,490,148
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, 20260.430.470.440.430.43-2,983,460
Feb 27, 20260.430.450.400.430.43-1,992,364
Feb 26, 20260.430.450.430.430.43-1,633,939
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, 20260.480.500.450.480.48-4,168,551
Feb 20, 20260.480.500.450.480.48-731,695
Feb 19, 20260.480.500.450.480.48-328,577
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, 20260.480.530.460.500.505.26%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%18,366,310
Feb 3, 20260.580.600.550.580.58-4,517,922
Feb 2, 20260.580.600.550.580.58-8,108,936
Jan 30, 20260.580.600.550.580.58-2,949,042
Jan 29, 20260.580.600.560.580.58-2,625,636
Jan 28, 20260.580.600.550.580.58-2,224,494
Jan 27, 20260.580.600.550.580.58-12,687,570
Jan 26, 20260.630.650.570.580.58-8.00%16,524,240
Jan 23, 20260.630.650.630.630.63-2,059,057
Jan 22, 20260.680.700.630.630.63-7.41%8,807,167
Jan 21, 20260.680.700.650.680.68-1,224,602
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, 20260.680.700.650.680.68-6,919,160
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, 20260.650.700.640.650.65-6,968,698
Jan 9, 20260.650.700.620.650.65-2,793,645
Jan 8, 20260.630.700.600.650.654.00%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, 20260.680.700.650.680.68-775,956
Dec 31, 20250.680.690.650.680.68-1,004,609
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, 20250.680.700.650.680.68-336,199
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, 20250.730.740.700.730.73-1,261,721
Dec 9, 20250.730.750.700.730.73-294,088
Dec 8, 20250.730.750.700.730.73-3,785,876
Dec 5, 20250.780.850.720.730.73-3.33%15,064,120
Dec 4, 20250.750.800.710.750.75-1,890,603
Dec 3, 20250.680.800.690.750.7511.11%4,445,456