Quantum Blockchain Technologies Plc (AIM:QBT)
London · Delayed Price · Currency is GBP · Price in GBX 0.6750
0.00 (0.00%)
Dec 31, 2025, 11:32 AM GMT+1
AIM:QBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | - | 1,004,609 |
| Dec 30, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 1,094,527 |
| Dec 29, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 748,004 |
| Dec 24, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 1,877,295 |
| Dec 23, 2025 | 0.68 | 0.67 | 0.65 | 0.68 | 0.68 | - | 560,375 |
| Dec 22, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | - | 336,199 |
| Dec 19, 2025 | 0.68 | 0.70 | 0.61 | 0.68 | 0.68 | - | 3,764,926 |
| Dec 18, 2025 | 0.73 | 0.70 | 0.60 | 0.68 | 0.68 | -6.90% | 7,445,252 |
| Dec 17, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 1,275,775 |
| Dec 16, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -3.33% | 1,171,293 |
| Dec 15, 2025 | 0.75 | 0.80 | 0.72 | 0.75 | 0.75 | - | 1,734,384 |
| Dec 12, 2025 | 0.75 | 0.80 | 0.71 | 0.75 | 0.75 | - | 612,360 |
| Dec 11, 2025 | 0.73 | 0.75 | 0.70 | 0.75 | 0.75 | 3.45% | 5,558,325 |
| Dec 10, 2025 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | - | 1,261,721 |
| Dec 9, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 294,088 |
| Dec 8, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 3,785,876 |
| Dec 5, 2025 | 0.79 | 0.85 | 0.72 | 0.73 | 0.73 | -3.33% | 15,064,126 |
| Dec 4, 2025 | 0.71 | 0.80 | 0.71 | 0.75 | 0.75 | - | 1,890,603 |
| Dec 3, 2025 | 0.68 | 0.80 | 0.69 | 0.75 | 0.75 | 11.11% | 4,445,456 |
| Dec 2, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 5,343,431 |
| Dec 1, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 724,132 |
| Nov 28, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | - | 3,557,321 |
| Nov 27, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 1,981,733 |
| Nov 26, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 2,626,125 |
| Nov 25, 2025 | 0.75 | 0.77 | 0.65 | 0.68 | 0.68 | -10.00% | 3,833,044 |
| Nov 24, 2025 | 0.70 | 0.74 | 0.68 | 0.75 | 0.75 | 3.45% | 8,895,512 |
| Nov 21, 2025 | 0.71 | 0.75 | 0.70 | 0.73 | 0.73 | - | 2,686,426 |
| Nov 20, 2025 | 0.73 | 0.75 | 0.68 | 0.73 | 0.73 | - | 1,823,175 |
| Nov 19, 2025 | 0.75 | 0.80 | 0.71 | 0.73 | 0.73 | - | 4,317,576 |
| Nov 18, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 4,330,630 |
| Nov 17, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 2,531,343 |
| Nov 14, 2025 | 0.78 | 0.80 | 0.70 | 0.73 | 0.73 | -6.45% | 7,382,642 |
| Nov 13, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 7,500,946 |
| Nov 12, 2025 | 0.68 | 0.95 | 0.66 | 0.78 | 0.78 | 19.23% | 98,896,980 |
| Nov 11, 2025 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 1,525,818 |
| Nov 10, 2025 | 0.63 | 0.70 | 0.60 | 0.65 | 0.65 | 4.00% | 5,480,373 |
| Nov 7, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 1,810,662 |
| Nov 6, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 5,263,423 |
| Nov 5, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -3.85% | 8,515,819 |
| Nov 4, 2025 | 0.68 | 0.68 | 0.60 | 0.65 | 0.65 | -3.70% | 1,198,407 |
| Nov 3, 2025 | 0.68 | 0.70 | 0.62 | 0.68 | 0.68 | - | 10,021,330 |
| Oct 31, 2025 | 0.68 | 0.70 | 0.63 | 0.68 | 0.68 | - | 2,014,870 |
| Oct 30, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 3,152,165 |
| Oct 29, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 2,797,236 |
| Oct 28, 2025 | 0.70 | 0.75 | 0.65 | 0.68 | 0.68 | -3.57% | 7,909,215 |
| Oct 27, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 5,032,980 |
| Oct 24, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 1,750,745 |
| Oct 23, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 4,014,802 |
| Oct 22, 2025 | 0.68 | 0.75 | 0.66 | 0.70 | 0.70 | 3.70% | 4,427,682 |
| Oct 21, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 3,223,076 |