Quantum Blockchain Technologies PLC QBT
LSE · United Kingdom · Finance
GBp 0.2600+0.01 (+1.96%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.26 | +1.96% | GBp 0.26 | GBp 0.26 | GBp 0.25 | 311.78K |
| 2026-09-30 | GBp 0.25 | 0.00% | GBp 0.25 | GBp 0.26 | GBp 0.25 | 2.28M |
| 2026-09-29 | GBp 0.25 | 0.00% | GBp 0.25 | GBp 0.26 | GBp 0.25 | 1.47M |
| 2026-09-28 | GBp 0.25 | 0.00% | GBp 0.25 | GBp 0.26 | GBp 0.25 | 6.33M |
| 2026-09-25 | GBp 0.25 | 0.00% | GBp 0.25 | GBp 0.26 | GBp 0.25 | 1.99M |
| 2026-09-24 | GBp 0.25 | -3.77% | GBp 0.26 | GBp 0.27 | GBp 0.24 | 6.89M |
| 2026-09-23 | GBp 0.26 | -1.85% | GBp 0.27 | GBp 0.27 | GBp 0.26 | 2.86M |
| 2026-09-22 | GBp 0.27 | -1.82% | GBp 0.28 | GBp 0.28 | GBp 0.26 | 17.26M |
| 2026-09-21 | GBp 0.28 | +3.77% | GBp 0.26 | GBp 0.28 | GBp 0.26 | 35.45M |
| 2026-09-18 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 1.00M |
| 2026-09-17 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 2.10M |
| 2026-09-16 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 892.61K |
| 2026-09-15 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 3.26M |
| 2026-09-14 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 3.64M |
| 2026-09-11 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 1.72M |
| 2026-09-10 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 5.58M |
| 2026-09-09 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 12.82M |
| 2026-09-08 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 1.78M |
| 2026-09-07 | GBp 0.26 | -1.85% | GBp 0.27 | GBp 0.27 | GBp 0.26 | 3.36M |
| 2026-09-04 | GBp 0.27 | 0.00% | GBp 0.27 | GBp 0.28 | GBp 0.26 | 7.45M |
| 2026-09-03 | GBp 0.27 | 0.00% | GBp 0.27 | GBp 0.27 | GBp 0.26 | 4.88M |
| 2026-09-02 | GBp 0.27 | -16.92% | GBp 0.25 | GBp 0.28 | GBp 0.26 | 12.58M |
| 2026-09-01 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 2.16M |
| 2026-08-28 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 976.39K |
| 2026-08-27 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 5.57M |
| 2026-08-26 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 1.70M |
| 2026-08-25 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 1.94M |
| 2026-08-24 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 2.20M |
| 2026-08-21 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 2.47M |
| 2026-08-20 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 2.86M |
| 2026-08-19 | GBp 0.32 | -1.52% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 2.52M |
| 2026-08-18 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 495.87K |
| 2026-08-17 | GBp 0.33 | -2.94% | GBp 0.34 | GBp 0.35 | GBp 0.32 | 6.70M |
| 2026-08-14 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.35 | GBp 0.33 | 900.64K |
| 2026-08-13 | GBp 0.34 | -4.23% | GBp 0.35 | GBp 0.35 | GBp 0.33 | 7.13M |
| 2026-08-12 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 3.76M |
| 2026-08-11 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 800.12K |
| 2026-08-10 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 1.34M |
| 2026-08-07 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 601.43K |
| 2026-08-06 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 14.09M |
| 2026-08-05 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 326.50K |
| 2026-08-04 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 431.75K |
| 2026-08-03 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 2.50M |
| 2026-07-31 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 5.61M |
| 2026-07-30 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.34 | 293.08K |
| 2026-07-29 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 715.55K |
| 2026-07-28 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 1.78M |
| 2026-07-27 | GBp 0.35 | +2.90% | GBp 0.36 | GBp 0.37 | GBp 0.34 | 1.71M |
| 2026-07-24 | GBp 0.34 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 8.00M |
| 2026-07-23 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.35 | GBp 0.34 | 2.12M |
| 2026-07-22 | GBp 0.34 | +1.47% | GBp 0.34 | GBp 0.35 | GBp 0.33 | 6.47M |
| 2026-07-21 | GBp 0.34 | -1.45% | GBp 0.34 | GBp 0.35 | GBp 0.32 | 9.86M |
| 2026-07-20 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.35 | GBp 0.34 | 2.28M |
| 2026-07-17 | GBp 0.34 | +1.47% | GBp 0.34 | GBp 0.35 | GBp 0.33 | 9.95M |
| 2026-07-16 | GBp 0.34 | -5.56% | GBp 0.36 | GBp 0.37 | GBp 0.32 | 7.32M |
| 2026-07-15 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.34 | 6.41M |
| 2026-07-14 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 11.40M |
| 2026-07-13 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 2.85M |
| 2026-07-10 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 214.17K |
| 2026-07-09 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 1.25M |
| 2026-07-08 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.35 | GBp 0.35 | 2.58M |
| 2026-07-07 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 610.11K |
| 2026-07-06 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 2.04M |
| 2026-07-03 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 1.74M |
| 2026-07-02 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 665.07K |
| 2026-07-01 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 629.57K |
| 2026-06-30 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.34 | 10.05M |
| 2026-06-29 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 503.44K |
| 2026-06-26 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 668.80K |
| 2026-06-25 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 12.42M |
| 2026-06-24 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.36 | GBp 0.35 | 1.05M |
| 2026-06-23 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 1.92M |
| 2026-06-22 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 12.25M |
| 2026-06-19 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 11.03M |
| 2026-06-18 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 1.53M |
| 2026-06-17 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 1.69M |
| 2026-06-16 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 10.65M |
| 2026-06-15 | GBp 0.36 | -2.70% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 7.53M |
| 2026-06-12 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 902.25K |
| 2026-06-11 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 4.28M |
| 2026-06-10 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 1.45M |
| 2026-06-09 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 2.16M |
| 2026-06-08 | GBp 0.37 | +1.37% | GBp 0.38 | GBp 0.38 | GBp 0.36 | 2.48M |
| 2026-06-05 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 2.74M |
| 2026-06-04 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 8.13M |
| 2026-06-03 | GBp 0.37 | +4.29% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 737.07K |
| 2026-06-02 | GBp 0.35 | -4.11% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 2.07M |
| 2026-06-01 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 1.86M |
| 2026-05-29 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 1.50M |
| 2026-05-28 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.32 | 8.89M |