Q/C Technologies, Inc. (LON:0A8D)
London · Delayed Price · Currency is GBP · Price in USD 2.570
-0.070 (-2.65%)
At close: Jul 31, 2026
LON:0A8D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.80 | 2.80 | 2.56 | 2.57 | 2.57 | -2.65% | 7,462 |
| Jul 30, 2026 | 2.89 | 2.89 | 2.51 | 2.64 | 2.64 | -1.12% | 750 |
| Jul 29, 2026 | 2.87 | 2.93 | 2.67 | 2.67 | 2.67 | -9.80% | 1,416 |
| Jul 28, 2026 | 3.21 | 3.38 | 2.96 | 2.96 | 2.96 | -8.92% | 6,350 |
| Jul 27, 2026 | 3.33 | 3.44 | 3.21 | 3.25 | 3.25 | -0.91% | 150 |
| Jul 24, 2026 | 3.36 | 3.36 | 3.20 | 3.28 | 3.28 | - | 428 |
| Jul 23, 2026 | 3.29 | 3.38 | 3.23 | 3.28 | 3.28 | -4.09% | 3,033 |
| Jul 22, 2026 | 3.47 | 3.47 | 3.30 | 3.42 | 3.42 | -2.56% | 1,464 |
| Jul 21, 2026 | 3.42 | 3.54 | 3.36 | 3.51 | 3.51 | 4.15% | 963 |
| Jul 20, 2026 | 3.44 | 3.50 | 3.37 | 3.37 | 3.37 | -0.30% | 697 |
| Jul 17, 2026 | 3.35 | 3.44 | 3.24 | 3.38 | 3.38 | 1.50% | 1,319 |
| Jul 16, 2026 | 3.58 | 3.59 | 3.33 | 3.33 | 3.33 | -2.52% | 1,296 |
| Jul 15, 2026 | 3.42 | 3.50 | 3.42 | 3.42 | 3.42 | -1.79% | 449 |
| Jul 14, 2026 | 3.40 | 3.54 | 3.36 | 3.48 | 3.48 | 0.53% | 308 |
| Jul 13, 2026 | 3.59 | 3.66 | 3.44 | 3.46 | 3.46 | -4.10% | 1,664 |
| Jul 10, 2026 | 3.79 | 3.79 | 3.60 | 3.61 | 3.61 | -2.23% | 8,924 |
| Jul 9, 2026 | 3.72 | 3.78 | 3.66 | 3.69 | 3.69 | 1.37% | 311 |
| Jul 8, 2026 | 3.75 | 3.82 | 3.55 | 3.64 | 3.64 | -1.36% | 2,602 |
| Jul 7, 2026 | 3.89 | 4.00 | 3.58 | 3.69 | 3.69 | -3.66% | 6,114 |
| Jul 6, 2026 | 4.00 | 4.00 | 3.75 | 3.83 | 3.83 | -1.79% | 4,107 |
| Jul 2, 2026 | 4.05 | 4.05 | 3.83 | 3.90 | 3.90 | -2.50% | 3,338 |
| Jul 1, 2026 | 3.81 | 4.09 | 3.81 | 4.00 | 4.00 | 5.26% | 9,233 |
| Jun 30, 2026 | 3.60 | 3.90 | 3.60 | 3.80 | 3.80 | 3.83% | 6,170 |
| Jun 29, 2026 | 3.60 | 3.82 | 3.40 | 3.66 | 3.66 | 0.27% | 4,215 |
| Jun 26, 2026 | 3.71 | 3.72 | 3.47 | 3.65 | 3.65 | -2.14% | 44,735 |
| Jun 25, 2026 | 3.74 | 4.00 | 3.69 | 3.73 | 3.73 | -1.32% | 3,377 |
| Jun 24, 2026 | 3.90 | 4.06 | 3.76 | 3.78 | 3.78 | -5.50% | 2,161 |
| Jun 23, 2026 | 4.25 | 4.25 | 3.80 | 4.00 | 4.00 | -2.44% | 12,414 |
| Jun 22, 2026 | 4.02 | 4.10 | 3.76 | 4.10 | 4.10 | 2.50% | 8,021 |
| Jun 18, 2026 | 4.09 | 4.09 | 3.83 | 4.00 | 4.00 | 2.42% | 1,006 |
| Jun 17, 2026 | 3.85 | 4.09 | 3.85 | 3.91 | 3.91 | 0.40% | 1,805 |
| Jun 16, 2026 | 4.15 | 4.27 | 3.88 | 3.89 | 3.89 | -5.35% | 11,199 |
| Jun 15, 2026 | 3.90 | 4.24 | 3.72 | 4.11 | 4.11 | 4.85% | 24,603 |
| Jun 12, 2026 | 3.92 | 4.01 | 3.79 | 3.92 | 3.92 | 3.70% | 15,718 |
| Jun 11, 2026 | 3.85 | 3.85 | 3.68 | 3.78 | 3.78 | 3.00% | 1,483 |
| Jun 10, 2026 | 3.65 | 3.85 | 3.65 | 3.67 | 3.67 | -0.54% | 344 |
| Jun 9, 2026 | 3.92 | 3.92 | 3.54 | 3.69 | 3.69 | -2.89% | 16,845 |
| Jun 8, 2026 | 3.80 | 3.85 | 3.68 | 3.80 | 3.80 | 6.74% | 6,571 |
| Jun 5, 2026 | 3.87 | 3.87 | 3.56 | 3.56 | 3.56 | -4.94% | 5,701 |
| Jun 4, 2026 | 3.95 | 3.97 | 3.75 | 3.75 | 3.75 | -6.37% | 2,975 |
| Jun 3, 2026 | 4.37 | 4.37 | 3.88 | 4.00 | 4.00 | -1.96% | 3,940 |
| Jun 2, 2026 | 4.20 | 4.36 | 4.04 | 4.08 | 4.08 | -7.90% | 8,289 |
| Jun 1, 2026 | 4.45 | 4.47 | 4.22 | 4.43 | 4.43 | 3.99% | 1,560 |
| May 29, 2026 | 4.77 | 4.85 | 4.17 | 4.26 | 4.26 | -2.29% | 27,610 |
| May 28, 2026 | 4.08 | 4.39 | 3.89 | 4.36 | 4.36 | 7.65% | 2,903 |
| May 27, 2026 | 4.00 | 4.24 | 3.85 | 4.05 | 4.05 | - | 2,189 |
| May 26, 2026 | 4.39 | 4.49 | 3.90 | 4.05 | 4.05 | -8.99% | 23,901 |
| May 22, 2026 | 4.27 | 4.67 | 4.07 | 4.45 | 4.45 | 6.46% | 13,533 |
| May 21, 2026 | 4.11 | 4.46 | 4.04 | 4.18 | 4.18 | 3.98% | 21,394 |
| May 20, 2026 | 3.84 | 4.06 | 3.80 | 4.02 | 4.02 | 2.03% | 2,265 |