1. Share Prices

  2. Quantum Blockchain Technologies PLC (QBT)

0.63p+0.00 (+0.00%)07 Nov 2025, 14:58
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
Nov 7, 20250.63p0.65p0.60p0.63p1,810,662
Nov 6, 20250.63p0.65p0.60p0.63p5,263,423
Nov 5, 20250.65p0.65p0.60p0.63p8,515,819
Nov 4, 20250.68p0.68p0.60p0.65p1,198,407
Nov 3, 20250.68p0.70p0.62p0.68p10,021,337
Oct 31, 20250.68p0.70p0.63p0.68p2,014,870
Oct 30, 20250.68p0.70p0.65p0.68p3,152,165
Oct 29, 20250.68p0.70p0.65p0.68p2,797,236
Oct 28, 20250.70p0.75p0.65p0.68p7,909,215
Oct 27, 20250.70p0.75p0.65p0.70p5,032,980
Oct 24, 20250.70p0.75p0.65p0.70p1,750,745
Oct 23, 20250.70p0.75p0.65p0.70p4,014,802
Oct 22, 20250.68p0.75p0.66p0.70p4,427,682
Oct 21, 20250.68p0.70p0.67p0.68p3,223,076
Oct 20, 20250.70p0.75p0.67p0.68p5,958,004
Oct 17, 20250.70p0.75p0.65p0.70p4,714,434
Oct 16, 20250.70p0.75p0.65p0.70p2,245,658
Oct 15, 20250.70p0.75p0.65p0.70p2,787,511
Oct 14, 20250.72p0.73p0.66p0.70p6,425,346
Oct 13, 20250.72p0.75p0.70p0.72p11,305,768
Oct 10, 20250.72p0.75p0.70p0.72p4,618,031
Oct 9, 20250.72p0.75p0.70p0.72p5,676,193
Oct 8, 20250.75p0.78p0.70p0.72p4,739,520
Oct 7, 20250.70p1.00p0.65p0.75p69,068,547
Oct 6, 20250.70p0.75p0.65p0.70p8,038,484
Oct 3, 20250.70p0.72p0.65p0.70p2,187,151
Oct 2, 20250.70p0.74p0.68p0.70p3,417,927
Oct 1, 20250.68p0.75p0.68p0.70p9,814,555
Sep 30, 20250.68p0.70p0.65p0.68p4,102,765
Sep 29, 20250.68p0.70p0.67p0.68p1,633,349
Sep 26, 20250.68p0.70p0.65p0.68p3,717,100
Sep 25, 20250.68p0.70p0.65p0.68p2,130,659
Sep 24, 20250.72p0.74p0.60p0.68p19,044,974
Sep 23, 20250.72p0.75p0.70p0.72p2,126,755
Sep 22, 20250.72p0.75p0.70p0.72p4,454,565
Sep 19, 20250.72p0.78p0.71p0.72p10,437,079
Sep 18, 20250.72p0.75p0.70p0.72p6,514,094
Sep 17, 20250.78p0.79p0.70p0.72p9,645,760
Sep 16, 20250.78p0.80p0.73p0.78p12,575,979
Sep 15, 20250.82p0.84p0.75p0.78p11,039,878
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.