Q/C Technologies, Inc. (LON:0A8D)
London · Delayed Price · Currency is GBP · Price in USD 3.805
+0.045 (1.20%)
At close: Mar 13, 2026
Q/C Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.72 | 4.09 | 3.70 | 3.81 | 3.81 | 1.20% | 3,048 |
| Mar 12, 2026 | 3.72 | 3.90 | 3.68 | 3.76 | 3.76 | -2.34% | 6,560 |
| Mar 11, 2026 | 3.95 | 4.20 | 3.82 | 3.85 | 3.85 | -3.61% | 9,226 |
| Mar 10, 2026 | 4.01 | 4.23 | 3.99 | 3.99 | 3.99 | 2.20% | 6,305 |
| Mar 9, 2026 | 4.55 | 4.55 | 3.71 | 3.91 | 3.91 | -15.32% | 10,236 |
| Mar 6, 2026 | 3.43 | 4.97 | 3.33 | 4.62 | 4.62 | 34.55% | 152,412 |
| Mar 5, 2026 | 3.70 | 3.75 | 3.42 | 3.43 | 3.43 | - | 6,484 |
| Mar 4, 2026 | 3.58 | 3.74 | 3.43 | 3.43 | 3.43 | -5.51% | 4,138 |
| Mar 3, 2026 | 3.92 | 3.92 | 3.49 | 3.63 | 3.63 | -5.84% | 2,188 |
| Mar 2, 2026 | 3.59 | 3.93 | 3.59 | 3.86 | 3.86 | 3.91% | 4,529 |
| Feb 27, 2026 | 3.81 | 4.01 | 3.67 | 3.71 | 3.71 | -4.50% | 836 |
| Feb 26, 2026 | 3.87 | 3.98 | 3.80 | 3.89 | 3.88 | 0.13% | 2,596 |
| Feb 25, 2026 | 3.74 | 3.94 | 3.73 | 3.88 | 3.88 | 2.78% | 503 |
| Feb 24, 2026 | 3.50 | 3.81 | 3.50 | 3.78 | 3.78 | 11.03% | 1,104 |
| Feb 23, 2026 | 3.55 | 3.57 | 3.40 | 3.40 | 3.40 | -9.33% | 863 |
| Feb 20, 2026 | 3.84 | 3.85 | 3.69 | 3.75 | 3.75 | -3.10% | 1,628 |
| Feb 19, 2026 | 3.70 | 3.87 | 3.62 | 3.87 | 3.87 | 8.71% | 3,110 |
| Feb 18, 2026 | 3.67 | 3.80 | 3.56 | 3.56 | 3.56 | -0.56% | 8,606 |
| Feb 17, 2026 | 3.76 | 3.89 | 3.48 | 3.58 | 3.58 | -11.17% | 9,055 |
| Feb 13, 2026 | 3.88 | 4.05 | 3.88 | 4.03 | 4.03 | 7.07% | 5,538 |
| Feb 12, 2026 | 4.08 | 4.08 | 3.76 | 3.76 | 3.76 | -6.83% | 4,405 |
| 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 |