Q/C Technologies, Inc. (LON:0A8D)
London · Delayed Price · Currency is GBP · Price in USD 3.920
+0.140 (3.70%)
At close: Jun 12, 2026
LON:0A8D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.89 | 3.95 | 3.80 | 3.94 | 3.94 | 4.79% | 966 |
| May 18, 2026 | 4.39 | 4.87 | 3.75 | 3.76 | 3.76 | -15.51% | 8,167 |
| May 15, 2026 | 5.00 | 5.02 | 4.35 | 4.45 | 4.45 | -8.44% | 5,297 |
| May 14, 2026 | 4.04 | 5.41 | 4.04 | 4.86 | 4.86 | 10.45% | 32,399 |
| May 13, 2026 | 3.96 | 4.45 | 3.84 | 4.40 | 4.40 | 14.29% | 22,805 |
| May 12, 2026 | 3.89 | 4.15 | 3.74 | 3.85 | 3.85 | 0.39% | 17,080 |
| May 11, 2026 | 3.87 | 3.94 | 3.70 | 3.84 | 3.84 | 2.82% | 4,717 |
| May 8, 2026 | 3.98 | 3.98 | 3.65 | 3.73 | 3.73 | -2.10% | 17,638 |
| May 7, 2026 | 4.00 | 4.14 | 3.76 | 3.81 | 3.81 | -5.69% | 10,943 |
| May 6, 2026 | 3.88 | 4.18 | 3.73 | 4.04 | 4.04 | 6.88% | 27,062 |
| May 5, 2026 | 3.70 | 3.97 | 3.70 | 3.78 | 3.78 | 0.27% | 10,101 |
| May 4, 2026 | 3.69 | 3.88 | 3.69 | 3.77 | 3.77 | 0.80% | 3,642 |
| May 1, 2026 | 3.70 | 3.88 | 3.60 | 3.74 | 3.74 | -0.27% | 1,846 |
| Apr 30, 2026 | 3.82 | 3.82 | 3.52 | 3.75 | 3.75 | 5.63% | 560 |
| Apr 29, 2026 | 3.76 | 3.80 | 3.55 | 3.55 | 3.55 | -7.31% | 26,659 |
| Apr 28, 2026 | 3.96 | 3.96 | 3.78 | 3.83 | 3.83 | -0.52% | 609 |
| Apr 27, 2026 | 4.04 | 4.22 | 3.77 | 3.85 | 3.85 | -0.52% | 15,381 |
| Apr 24, 2026 | 3.70 | 3.93 | 3.70 | 3.87 | 3.87 | 3.48% | 18,160 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.68 | 3.74 | 3.74 | -2.09% | 23,012 |
| Apr 22, 2026 | 3.68 | 4.14 | 3.68 | 3.82 | 3.82 | 0.26% | 6,562 |
| Apr 21, 2026 | 3.69 | 4.15 | 3.69 | 3.81 | 3.81 | 2.83% | 25,237 |
| Apr 20, 2026 | 3.71 | 3.81 | 3.66 | 3.71 | 3.71 | -1.72% | 2,010 |
| Apr 17, 2026 | 3.94 | 3.98 | 3.74 | 3.77 | 3.77 | -0.79% | 5,728 |
| Apr 16, 2026 | 4.27 | 4.27 | 3.79 | 3.80 | 3.80 | -6.86% | 3,321 |
| Apr 15, 2026 | 3.88 | 4.17 | 3.82 | 4.08 | 4.08 | 4.88% | 8,577 |
| Apr 14, 2026 | 3.73 | 4.10 | 3.55 | 3.89 | 3.89 | 4.57% | 10,137 |
| Apr 13, 2026 | 3.37 | 3.73 | 3.37 | 3.72 | 3.72 | 2.86% | 835 |
| Apr 10, 2026 | 3.87 | 3.87 | 3.48 | 3.62 | 3.62 | -0.92% | 1,672 |
| Apr 9, 2026 | 3.60 | 3.65 | 3.50 | 3.65 | 3.65 | 3.25% | 89 |
| Apr 8, 2026 | 3.69 | 3.74 | 3.48 | 3.54 | 3.54 | -0.14% | 2,640 |
| Apr 7, 2026 | 3.41 | 3.60 | 3.37 | 3.54 | 3.54 | 1.14% | 13,665 |
| Apr 2, 2026 | 3.28 | 3.50 | 3.28 | 3.50 | 3.50 | 0.29% | 2,312 |
| Apr 1, 2026 | 3.45 | 3.66 | 3.38 | 3.49 | 3.49 | 4.80% | 979 |