1. Share Prices

  2. Quantum Blockchain Technologies PLC (QBT)

0.82p-0.15 (-15.90%)12 Sep 2025, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quantum Blockchain Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20251.05p1.07p0.79p0.82p30,781,782
Sep 11, 20250.72p1.24p0.71p0.97p153,172,959
Sep 10, 20250.65p0.79p0.60p0.72p22,307,638
Sep 9, 20250.68p0.70p0.60p0.65p8,050,116
Sep 8, 20250.68p0.70p0.65p0.68p3,052,936
Sep 5, 20250.68p0.73p0.66p0.68p2,965,067
Sep 4, 20250.70p0.70p0.62p0.68p9,483,689
Sep 3, 20250.70p0.71p0.65p0.70p2,957,633
Sep 2, 20250.63p0.75p0.63p0.70p12,007,036
Sep 1, 20250.68p0.70p0.60p0.63p5,253,617
Aug 29, 20250.68p0.70p0.65p0.68p2,569,524
Aug 28, 20250.68p0.70p0.65p0.68p1,731,527
Aug 27, 20250.68p0.70p0.65p0.68p6,177,470
Aug 26, 20250.72p0.75p0.66p0.68p9,264,808
Aug 22, 20250.72p0.75p0.70p0.72p2,327,141
Aug 21, 20250.72p0.75p0.71p0.72p882,469
Aug 20, 20250.75p0.80p0.71p0.72p2,309,253
Aug 19, 20250.75p0.80p0.70p0.75p3,490,480
Aug 18, 20250.75p0.80p0.70p0.75p2,217,128
Aug 15, 20250.75p0.80p0.70p0.75p961,202
Aug 14, 20250.78p0.80p0.75p0.75p3,021,436
Aug 13, 20250.75p0.80p0.70p0.78p3,016,304
Aug 12, 20250.78p0.79p0.70p0.75p11,669,616
Aug 11, 20250.75p0.80p0.74p0.78p3,684,350
Aug 8, 20250.75p0.79p0.72p0.75p2,228,662
Aug 7, 20250.72p0.79p0.70p0.75p3,370,799
Aug 6, 20250.72p0.75p0.70p0.72p1,336,272
Aug 5, 20250.75p0.80p0.70p0.72p6,457,489
Aug 4, 20250.78p0.80p0.70p0.75p3,034,584
Aug 1, 20250.78p0.80p0.70p0.78p5,125,054
Jul 31, 20250.78p0.80p0.75p0.78p4,745,209
Jul 30, 20250.78p0.80p0.75p0.78p3,922,446
Jul 29, 20250.82p0.83p0.70p0.78p8,441,749
Jul 28, 20250.85p0.90p0.80p0.82p3,525,731
Jul 25, 20250.88p0.90p0.80p0.85p6,369,173
Jul 24, 20250.88p0.90p0.85p0.88p1,691,270
Jul 23, 20250.88p0.90p0.85p0.88p3,953,209
Jul 22, 20250.88p0.90p0.85p0.88p4,036,960
Jul 21, 20250.91p0.98p0.80p0.88p18,443,949
Jul 18, 20250.88p0.90p0.82p0.85p9,426,727
Jul 17, 20250.88p0.90p0.85p0.88p10,455,452
Jul 16, 20250.95p0.99p0.87p0.88p18,739,008
Jul 15, 20250.97p1.02p0.91p0.95p8,334,601
Jul 14, 20250.95p1.04p0.94p0.97p9,593,252
Jul 11, 20250.95p0.99p0.90p0.95p3,858,562
Jul 10, 20250.95p1.04p0.93p0.95p5,293,703
Jul 9, 20251.00p1.05p0.90p0.95p6,282,158
Jul 8, 20251.05p1.06p0.95p1.00p5,805,827
Jul 7, 20251.05p1.10p1.00p1.05p12,849,165
Jul 4, 20250.97p1.10p1.00p1.05p15,295,961
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.