iShares Quantum Computing UCITS ETF (LON:QANT)
London · Delayed Price · Currency is GBP · Price in GBX 473.15
+4.65 (0.99%)
At close: Sep 23, 2026
LON:QANT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 476.90 | 481.50 | 470.15 | 473.15 | 473.15 | 0.99% | 58,148 |
| Sep 22, 2026 | 466.70 | 471.50 | 466.70 | 468.50 | 468.50 | 0.60% | 23,617 |
| Sep 21, 2026 | 461.35 | 467.90 | 460.75 | 465.70 | 465.70 | 2.92% | 17,375 |
| Sep 18, 2026 | 463.42 | 462.15 | 451.40 | 452.50 | 452.50 | -1.53% | 8,050 |
| Sep 17, 2026 | 448.56 | 460.80 | 450.05 | 459.53 | 459.53 | 2.85% | 25,250 |
| Sep 16, 2026 | 448.45 | 449.75 | 446.80 | 446.80 | 446.80 | 0.17% | 2,948 |
| Sep 15, 2026 | 447.83 | 448.65 | 445.70 | 446.05 | 446.05 | -0.72% | 32,551 |
| Sep 14, 2026 | 446.55 | 450.00 | 445.60 | 449.30 | 449.30 | -0.22% | 6,104 |
| Sep 11, 2026 | 443.95 | 452.65 | 441.30 | 450.28 | 450.28 | 1.80% | 3,820 |
| Sep 10, 2026 | 447.70 | 449.10 | 440.60 | 442.30 | 442.30 | -0.42% | 16,238 |
| Sep 9, 2026 | 453.40 | 453.10 | 445.75 | 444.18 | 444.18 | -1.95% | 47,326 |
| Sep 8, 2026 | 448.00 | 457.40 | 444.15 | 453.03 | 453.03 | 1.32% | 27,011 |
| Sep 7, 2026 | 450.20 | 450.70 | 443.30 | 447.13 | 447.13 | -0.54% | 15,953 |
| Sep 4, 2026 | 451.71 | 452.95 | 450.25 | 449.58 | 449.58 | 0.81% | 37,883 |
| Sep 3, 2026 | 440.15 | 446.45 | 440.15 | 445.95 | 445.95 | 0.81% | 7,724 |
| Sep 2, 2026 | 443.65 | 443.45 | 439.00 | 442.38 | 442.38 | -0.28% | 22,495 |
| Sep 1, 2026 | 452.10 | 453.10 | 440.00 | 443.60 | 443.60 | -2.23% | 19,358 |
| Aug 28, 2026 | 454.30 | 457.05 | 451.57 | 453.73 | 453.73 | 0.29% | 10,187 |
| Aug 27, 2026 | 452.20 | 453.50 | 450.50 | 452.40 | 452.40 | 1.41% | 8,148 |
| Aug 26, 2026 | 450.80 | 451.75 | 445.00 | 446.13 | 446.13 | -0.81% | 63,929 |
| Aug 25, 2026 | 448.20 | 451.20 | 443.60 | 449.78 | 449.78 | 1.04% | 16,356 |
| Aug 24, 2026 | 452.75 | 453.10 | 445.15 | 445.15 | 445.15 | -1.91% | 13,774 |
| Aug 21, 2026 | 448.43 | 455.15 | 449.70 | 453.80 | 453.80 | 2.53% | 15,574 |
| Aug 20, 2026 | 447.50 | 451.35 | 442.60 | 442.60 | 442.60 | -2.36% | 26,962 |
| Aug 19, 2026 | 456.30 | 457.25 | 450.00 | 453.30 | 453.30 | -0.78% | 18,196 |
| Aug 18, 2026 | 468.95 | 467.90 | 458.30 | 456.88 | 456.88 | -3.20% | 27,397 |
| Aug 17, 2026 | 476.50 | 477.35 | 468.60 | 471.98 | 471.98 | -0.65% | 43,977 |
| Aug 14, 2026 | 476.84 | 477.70 | 476.65 | 475.08 | 475.08 | -0.06% | 35,359 |
| Aug 13, 2026 | 475.30 | 480.50 | 473.25 | 475.38 | 475.38 | 1.73% | 27,521 |
| Aug 12, 2026 | 470.60 | 472.20 | 467.30 | 467.30 | 467.30 | 0.40% | 31,198 |
| Aug 11, 2026 | 468.65 | 470.95 | 464.60 | 465.45 | 465.45 | -0.93% | 26,623 |
| Aug 10, 2026 | 470.85 | 475.45 | 467.00 | 469.80 | 469.80 | 0.28% | 25,553 |
| Aug 7, 2026 | 464.85 | 468.45 | 462.65 | 468.48 | 468.48 | 0.50% | 19,144 |
| Aug 6, 2026 | 468.30 | 471.70 | 457.15 | 466.13 | 466.13 | -0.42% | 42,786 |
| Aug 5, 2026 | 477.25 | 478.10 | 466.65 | 468.10 | 468.10 | -0.05% | 26,201 |
| Aug 4, 2026 | 463.00 | 469.80 | 456.80 | 468.33 | 468.33 | 2.44% | 32,613 |
| Aug 3, 2026 | 450.60 | 459.25 | 440.80 | 457.15 | 457.15 | 4.27% | 16,784 |
| Jul 31, 2026 | 441.25 | 445.80 | 436.40 | 438.45 | 438.45 | 1.88% | 14,500 |
| Jul 30, 2026 | 420.00 | 432.60 | 420.00 | 430.35 | 430.35 | 1.42% | 7,417 |
| Jul 29, 2026 | 432.05 | 433.20 | 422.50 | 424.33 | 424.33 | -1.22% | 6,695 |
| Jul 28, 2026 | 431.95 | 433.05 | 420.40 | 429.55 | 429.55 | -0.43% | 12,344 |
| Jul 27, 2026 | 420.30 | 435.00 | 420.30 | 431.43 | 431.43 | 1.99% | 40,374 |
| Jul 24, 2026 | 425.65 | 427.95 | 420.00 | 423.03 | 423.03 | 0.24% | 8,381 |
| Jul 23, 2026 | 431.99 | 432.00 | 424.20 | 422.00 | 422.00 | -2.79% | 7,146 |
| Jul 22, 2026 | 431.93 | 435.00 | 431.55 | 434.10 | 434.10 | -0.14% | 18,215 |
| Jul 21, 2026 | 430.85 | 435.75 | 427.95 | 434.70 | 434.70 | 1.81% | 15,364 |
| Jul 20, 2026 | 421.00 | 429.15 | 421.00 | 426.98 | 426.98 | 2.03% | 18,314 |
| Jul 17, 2026 | 425.00 | 425.00 | 414.70 | 418.50 | 418.50 | -2.31% | 47,719 |
| Jul 16, 2026 | 434.30 | 437.00 | 426.35 | 428.40 | 428.40 | -1.29% | 34,608 |
| Jul 15, 2026 | 447.85 | 447.65 | 434.00 | 434.00 | 434.00 | -1.24% | 74,875 |