Q/C Technologies, Inc. (LON:0A8D)
London · Delayed Price · Currency is GBP · Price in USD 3.860
-0.180 (-4.46%)
At close: Feb 12, 2026
Q/C Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.07 | 4.24 | 3.86 | 4.04 | 4.04 | -5.16% | 1,114 |
| Feb 10, 2026 | 4.23 | 4.51 | 4.01 | 4.26 | 4.26 | 8.40% | 573 |
| Feb 9, 2026 | 4.07 | 4.07 | 3.88 | 3.93 | 3.93 | -1.01% | 940 |
| Feb 6, 2026 | 3.79 | 3.97 | 3.55 | 3.97 | 3.97 | 7.88% | 1,143 |
| Feb 5, 2026 | 3.86 | 3.99 | 3.60 | 3.68 | 3.68 | -5.40% | 10,016 |
| Feb 4, 2026 | 3.94 | 4.01 | 3.76 | 3.89 | 3.89 | 0.78% | 11,635 |
| Feb 3, 2026 | 4.17 | 4.20 | 3.79 | 3.86 | 3.86 | -7.43% | 5,533 |
| Feb 2, 2026 | 4.19 | 4.35 | 4.10 | 4.17 | 4.17 | -0.71% | 5,614 |
| Jan 30, 2026 | 4.57 | 4.62 | 4.20 | 4.20 | 4.20 | -7.69% | 4,942 |
| Jan 29, 2026 | 4.34 | 4.86 | 4.31 | 4.55 | 4.55 | -2.78% | 30,083 |
| Jan 28, 2026 | 4.90 | 5.00 | 4.52 | 4.68 | 4.68 | -7.69% | 29,717 |
| Jan 27, 2026 | 5.20 | 5.35 | 4.92 | 5.07 | 5.07 | -2.22% | 5,405 |
| Jan 26, 2026 | 6.60 | 6.60 | 5.15 | 5.19 | 5.19 | -10.99% | 13,867 |
| Jan 23, 2026 | 4.19 | 6.26 | 3.99 | 5.83 | 5.83 | 38.43% | 193,240 |
| Jan 22, 2026 | 4.30 | 4.32 | 4.16 | 4.21 | 4.21 | 1.94% | 2,820 |
| Jan 21, 2026 | 4.18 | 4.18 | 4.05 | 4.13 | 4.13 | -7.86% | 2,641 |
| Jan 20, 2026 | 4.27 | 4.48 | 4.15 | 4.48 | 4.48 | 11.00% | 5,598 |
| Jan 16, 2026 | 4.99 | 4.99 | 4.04 | 4.04 | 4.04 | -21.02% | 5,861 |
| Jan 15, 2026 | 4.77 | 5.25 | 4.77 | 5.11 | 5.11 | 11.04% | 11,961 |
| Jan 14, 2026 | 4.45 | 4.72 | 4.45 | 4.60 | 4.60 | 3.23% | 2,265 |
| Jan 13, 2026 | 4.77 | 4.77 | 4.44 | 4.46 | 4.46 | 3.31% | 2,827 |
| Jan 12, 2026 | 4.57 | 4.66 | 4.32 | 4.32 | 4.31 | -7.96% | 3,697 |
| Jan 9, 2026 | 4.66 | 4.73 | 4.64 | 4.69 | 4.69 | 1.36% | 388 |
| Jan 8, 2026 | 4.74 | 4.74 | 4.48 | 4.63 | 4.63 | -7.50% | 920 |
| Jan 7, 2026 | 4.84 | 5.10 | 4.84 | 5.00 | 5.00 | 9.24% | 2,091 |
| Jan 6, 2026 | 4.55 | 4.58 | 4.46 | 4.58 | 4.58 | -2.62% | 2,510 |
| Jan 5, 2026 | 4.20 | 4.70 | 4.20 | 4.70 | 4.70 | 11.32% | 1,106 |
| Jan 2, 2026 | 4.00 | 4.22 | 3.93 | 4.22 | 4.22 | 5.29% | 10,721 |
| Dec 31, 2025 | 4.04 | 4.24 | 3.96 | 4.01 | 4.01 | -4.30% | 5,749 |
| Dec 30, 2025 | 4.31 | 4.31 | 4.19 | 4.19 | 4.19 | -4.77% | 383 |
| Dec 29, 2025 | 4.61 | 4.61 | 4.39 | 4.40 | 4.40 | -13.56% | 2,331 |
| Dec 24, 2025 | 5.00 | 5.45 | 4.97 | 5.09 | 5.09 | 2.15% | 3,708 |
| Dec 23, 2025 | 5.36 | 5.36 | 4.96 | 4.98 | 4.98 | 7.90% | 3,981 |
| Dec 22, 2025 | 4.80 | 4.80 | 4.58 | 4.62 | 4.62 | -6.42% | 3,346 |
| Dec 19, 2025 | 4.51 | 4.94 | 4.47 | 4.94 | 4.94 | 7.24% | 8,076 |
| Dec 18, 2025 | 4.60 | 4.70 | 4.37 | 4.60 | 4.60 | 3.23% | 1,139 |
| Dec 17, 2025 | 5.37 | 5.37 | 4.46 | 4.46 | 4.46 | -14.09% | 8,219 |
| Dec 16, 2025 | 4.19 | 5.28 | 4.17 | 5.19 | 5.19 | 13.30% | 19,404 |
| Dec 15, 2025 | 4.83 | 4.89 | 4.48 | 4.58 | 4.58 | -9.04% | 5,241 |
| Dec 12, 2025 | 5.10 | 5.26 | 4.79 | 5.04 | 5.04 | -8.95% | 5,278 |
| Dec 11, 2025 | 5.57 | 5.74 | 5.22 | 5.53 | 5.53 | -7.37% | 9,570 |
| Dec 10, 2025 | 6.54 | 6.54 | 5.72 | 5.97 | 5.97 | -9.10% | 7,103 |
| Dec 9, 2025 | 6.57 | 8.48 | 5.65 | 6.57 | 6.57 | -6.94% | 65,936 |
| Dec 8, 2025 | 6.20 | 7.18 | 6.00 | 7.06 | 7.06 | -7.03% | 14,551 |
| Dec 5, 2025 | 7.69 | 9.35 | 6.45 | 7.59 | 7.59 | 12.56% | 189,166 |
| Dec 4, 2025 | 4.72 | 7.77 | 4.60 | 6.75 | 6.75 | 40.46% | 577,911 |
| Dec 3, 2025 | 3.88 | 5.39 | 3.80 | 4.80 | 4.80 | 34.74% | 307,508 |
| Nov 25, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -4.50% | 3,750 |
| Nov 24, 2025 | 3.75 | 3.79 | 3.73 | 3.73 | 3.73 | -1.27% | 474 |
| Nov 21, 2025 | 3.18 | 3.78 | 3.18 | 3.78 | 3.78 | 18.87% | 10,649 |