Quantum Blockchain Technologies Plc (AIM:QBT)
London · Delayed Price · Currency is GBP · Price in GBX 0.7500
+0.0250 (3.45%)
Nov 24, 2025, 3:57 PM GMT+1
AIM:QBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 0.70 | 0.75 | 0.67 | 0.68 | 0.68 | -3.57% | 5,958,004 |
| Oct 17, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 4,714,434 |
| Oct 16, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 2,245,658 |
| Oct 15, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 2,787,511 |
| Oct 14, 2025 | 0.73 | 0.73 | 0.66 | 0.70 | 0.70 | -3.45% | 6,425,346 |
| Oct 13, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 11,305,760 |
| Oct 10, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 4,618,031 |
| Oct 9, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 5,676,193 |
| Oct 8, 2025 | 0.75 | 0.78 | 0.70 | 0.73 | 0.73 | -3.33% | 4,739,520 |
| Oct 7, 2025 | 0.70 | 1.00 | 0.65 | 0.75 | 0.75 | 7.14% | 69,068,540 |
| Oct 6, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 8,038,484 |
| Oct 3, 2025 | 0.70 | 0.72 | 0.65 | 0.70 | 0.70 | - | 2,187,151 |
| Oct 2, 2025 | 0.70 | 0.74 | 0.68 | 0.70 | 0.70 | - | 3,417,927 |
| Oct 1, 2025 | 0.68 | 0.75 | 0.68 | 0.70 | 0.70 | 3.70% | 9,814,555 |
| Sep 30, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 4,102,765 |
| Sep 29, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 1,633,349 |
| Sep 26, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 3,717,100 |
| Sep 25, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 2,130,659 |
| Sep 24, 2025 | 0.73 | 0.74 | 0.60 | 0.68 | 0.68 | -6.90% | 19,044,970 |
| Sep 23, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 2,126,755 |
| Sep 22, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 4,454,565 |
| Sep 19, 2025 | 0.73 | 0.78 | 0.71 | 0.73 | 0.73 | - | 10,437,070 |
| Sep 18, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 6,514,094 |
| Sep 17, 2025 | 0.78 | 0.79 | 0.70 | 0.73 | 0.73 | -6.45% | 9,645,760 |
| Sep 16, 2025 | 0.78 | 0.80 | 0.73 | 0.78 | 0.78 | - | 12,575,970 |