Quantum Blockchain Technologies Plc (AIM:QBT)
London · Delayed Price · Currency is GBP · Price in GBX 0.6750
0.00 (0.00%)
Oct 31, 2025, 4:03 PM GMT+1
AIM:QBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.68 | 0.70 | 0.63 | 0.68 | 0.68 | - | 2,039,870 |
| 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 | - | 2,940,639 |
| 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 | - | 5,157,980 |
| 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 | - | 4,450,757 |
| Oct 22, 2025 | 0.68 | 0.75 | 0.66 | 0.70 | 0.70 | 3.70% | 4,434,144 |
| Oct 21, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 3,326,083 |
| 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 | - | 4,751,338 |
| Oct 16, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 2,782,833 |
| 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 | - | 11,305,768 |
| Oct 10, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 5,131,910 |
| 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% | 69,068,547 |
| 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 | - | 3,514,805 |
| Oct 1, 2025 | 0.68 | 0.75 | 0.68 | 0.70 | 0.70 | 3.70% | 9,881,669 |
| Sep 30, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 4,954,648 |
| Sep 29, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 1,833,349 |
| 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 | 0.71 | 0.74 | 0.60 | 0.68 | 0.68 | -6.90% | 19,045,531 |
| 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 | - | 5,582,058 |
| Sep 19, 2025 | 0.73 | 0.78 | 0.71 | 0.73 | 0.73 | - | 10,437,079 |
| Sep 18, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 6,555,849 |
| 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 | - | 12,702,736 |
| Sep 15, 2025 | 0.82 | 0.84 | 0.75 | 0.78 | 0.78 | -5.49% | 11,437,163 |
| Sep 12, 2025 | 1.05 | 1.08 | 0.79 | 0.82 | 0.82 | -15.90% | 30,781,782 |
| Sep 11, 2025 | 0.73 | 1.23 | 0.71 | 0.98 | 0.98 | 34.48% | 153,172,959 |
| Sep 10, 2025 | 0.65 | 0.79 | 0.60 | 0.73 | 0.73 | 11.54% | 22,307,638 |
| Sep 9, 2025 | 0.68 | 0.70 | 0.60 | 0.65 | 0.65 | -3.70% | 8,050,116 |
| Sep 8, 2025 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | - | 3,052,936 |
| Sep 5, 2025 | 0.68 | 0.73 | 0.66 | 0.68 | 0.68 | - | 2,965,067 |
| Sep 4, 2025 | 0.70 | 0.70 | 0.62 | 0.68 | 0.68 | -3.57% | 9,710,222 |
| Sep 3, 2025 | 0.70 | 0.71 | 0.65 | 0.70 | 0.70 | - | 3,023,903 |
| Sep 2, 2025 | 0.63 | 0.75 | 0.63 | 0.70 | 0.70 | 12.00% | 12,007,036 |
| Sep 1, 2025 | 0.70 | 0.70 | 0.60 | 0.63 | 0.63 | -7.41% | 5,253,617 |
| Aug 29, 2025 | 0.66 | 0.70 | 0.65 | 0.68 | 0.68 | - | 2,605,308 |
| Aug 28, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 1,731,527 |
| 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 |