Quantum Blockchain Technologies Plc (AIM:QBT)
London · Delayed Price · Currency is GBP · Price in GBX 0.6750
0.00 (0.00%)
Aug 27, 2025, 4:28 PM GMT+1
AIM:QBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | - | 6,177,470 |
| Aug 26, 2025 | 0.71 | 0.75 | 0.66 | 0.68 | 0.68 | -6.90% | 9,319,353 |
| Aug 22, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 2,439,555 |
| Aug 21, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | - | 950,295 |
| Aug 20, 2025 | 0.75 | 0.80 | 0.71 | 0.73 | 0.73 | -3.33% | 2,359,253 |
| Aug 19, 2025 | 0.73 | 0.80 | 0.70 | 0.75 | 0.75 | - | 3,490,480 |
| Aug 18, 2025 | 0.76 | 0.80 | 0.70 | 0.75 | 0.75 | - | 3,041,563 |
| Aug 15, 2025 | 0.77 | 0.80 | 0.70 | 0.75 | 0.75 | - | 1,161,202 |
| Aug 14, 2025 | 0.76 | 0.80 | 0.75 | 0.75 | 0.75 | -3.23% | 3,392,215 |
| Aug 13, 2025 | 0.75 | 0.80 | 0.70 | 0.78 | 0.78 | 3.33% | 3,066,304 |
| Aug 12, 2025 | 0.79 | 0.79 | 0.70 | 0.75 | 0.75 | -3.23% | 11,669,616 |
| Aug 11, 2025 | 0.74 | 0.80 | 0.74 | 0.78 | 0.78 | 3.33% | 3,784,350 |
| Aug 8, 2025 | 0.75 | 0.79 | 0.73 | 0.75 | 0.75 | - | 2,231,209 |
| Aug 7, 2025 | 0.71 | 0.79 | 0.70 | 0.75 | 0.75 | 3.45% | 3,470,799 |
| Aug 6, 2025 | 0.74 | 0.75 | 0.70 | 0.73 | 0.73 | - | 1,436,272 |
| Aug 5, 2025 | 0.74 | 0.80 | 0.70 | 0.73 | 0.73 | -3.33% | 6,457,489 |
| Aug 4, 2025 | 0.78 | 0.80 | 0.70 | 0.75 | 0.75 | -3.23% | 3,034,584 |
| Aug 1, 2025 | 0.75 | 0.80 | 0.70 | 0.78 | 0.78 | - | 5,125,054 |
| Jul 31, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | - | 4,759,373 |
| Jul 30, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | - | 3,922,446 |
| Jul 29, 2025 | 0.83 | 0.83 | 0.70 | 0.78 | 0.78 | -6.06% | 8,441,749 |
| Jul 28, 2025 | 0.87 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 3,525,731 |
| Jul 25, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | -2.86% | 6,373,258 |
| Jul 24, 2025 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | - | 1,691,270 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | - | 3,953,209 |
| Jul 22, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | - | 4,147,976 |
| Jul 21, 2025 | 0.83 | 0.98 | 0.80 | 0.88 | 0.88 | 2.94% | 18,443,949 |
| Jul 18, 2025 | 0.89 | 0.90 | 0.83 | 0.85 | 0.85 | -2.86% | 9,426,727 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | - | 10,455,452 |
| Jul 16, 2025 | 0.94 | 0.99 | 0.87 | 0.88 | 0.88 | -7.89% | 18,739,008 |
| Jul 15, 2025 | 0.99 | 1.02 | 0.91 | 0.95 | 0.95 | -2.56% | 8,334,601 |
| Jul 14, 2025 | 0.99 | 1.04 | 0.94 | 0.98 | 0.98 | 2.63% | 9,593,252 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | - | 3,858,562 |
| Jul 10, 2025 | 0.99 | 1.04 | 0.93 | 0.95 | 0.95 | - | 5,293,703 |
| Jul 9, 2025 | 0.96 | 1.05 | 0.90 | 0.95 | 0.95 | -5.00% | 6,283,158 |
| Jul 8, 2025 | 1.01 | 1.06 | 0.95 | 1.00 | 1.00 | -4.76% | 5,805,827 |
| Jul 7, 2025 | 1.06 | 1.10 | 1.00 | 1.05 | 1.05 | - | 12,849,165 |
| Jul 4, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 7.69% | 15,295,961 |
| Jul 3, 2025 | 1.03 | 1.08 | 0.95 | 0.98 | 0.98 | -2.50% | 6,339,108 |
| Jul 2, 2025 | 1.01 | 1.10 | 0.91 | 1.00 | 1.00 | 2.56% | 31,185,028 |
| Jul 1, 2025 | 0.97 | 1.30 | 0.90 | 0.98 | 0.98 | 2.63% | 123,104,648 |
| Jun 30, 2025 | 0.90 | 1.05 | 0.80 | 0.95 | 0.95 | 11.76% | 28,379,290 |
| Jun 27, 2025 | 0.75 | 0.90 | 0.69 | 0.85 | 0.85 | 21.43% | 41,306,181 |
| Jun 26, 2025 | 0.68 | 0.75 | 0.65 | 0.70 | 0.70 | - | 8,755,295 |
| Jun 25, 2025 | 0.70 | 0.75 | 0.66 | 0.70 | 0.70 | -3.45% | 19,703,608 |
| Jun 24, 2025 | 0.94 | 0.95 | 0.70 | 0.73 | 0.73 | -19.44% | 42,972,487 |
| Jun 23, 2025 | 0.90 | 1.00 | 0.75 | 0.90 | 0.90 | - | 49,744,658 |
| Jun 20, 2025 | 1.01 | 1.20 | 0.80 | 0.90 | 0.90 | -10.00% | 85,593,251 |
| Jun 19, 2025 | 0.67 | 1.30 | 0.65 | 1.00 | 1.00 | 42.86% | 363,244,510 |
| Jun 18, 2025 | 0.61 | 0.75 | 0.55 | 0.70 | 0.70 | 16.67% | 23,018,780 |