Arqit Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	25.31	25.31	23.91	24.20	24.20	-4.54%	176,640
Jan 22, 2026	25.35	26.10	25.00	25.35	25.35	1.56%	262,150
Jan 21, 2026	25.28	26.37	23.22	24.96	24.96	-0.76%	246,333
Jan 20, 2026	24.56	26.50	24.00	25.15	25.15	-5.45%	311,677
Jan 16, 2026	26.88	27.77	26.35	26.60	26.60	-1.37%	194,022
Jan 15, 2026	26.61	28.15	26.12	26.97	26.97	1.35%	280,356
Jan 14, 2026	26.06	26.85	25.27	26.61	26.61	1.64%	312,738
Jan 13, 2026	26.70	27.16	24.67	26.18	26.18	-1.58%	440,528
Jan 12, 2026	26.15	27.00	25.23	26.60	26.60	-1.00%	286,842
Jan 9, 2026	27.80	28.17	26.56	26.87	26.87	-1.50%	344,671
Jan 8, 2026	27.00	27.67	26.55	27.28	27.28	1.04%	179,504
Jan 7, 2026	27.40	27.73	26.68	27.00	27.00	-2.28%	167,537
Jan 6, 2026	28.29	28.64	26.50	27.63	27.63	-0.90%	345,270
Jan 5, 2026	25.15	29.20	25.15	27.88	27.88	13.61%	635,779
Jan 2, 2026	22.78	24.73	21.60	24.54	24.54	12.16%	390,888
Dec 31, 2025	21.85	22.25	21.43	21.88	21.88	-0.27%	324,170
Dec 30, 2025	21.72	22.46	21.69	21.94	21.94	1.01%	319,007
Dec 29, 2025	22.15	23.25	21.63	21.72	21.72	-4.78%	398,234
Dec 26, 2025	24.94	24.94	22.72	22.81	22.81	-9.81%	414,667
Dec 24, 2025	25.07	25.38	24.27	25.29	25.29	-0.12%	201,821
Dec 23, 2025	25.89	26.06	24.70	25.32	25.32	-4.42%	286,625
Dec 22, 2025	26.00	28.09	25.80	26.49	26.49	3.92%	384,355
Dec 19, 2025	23.99	26.23	23.99	25.49	25.49	6.52%	534,225
Dec 18, 2025	23.16	25.00	23.14	23.93	23.93	6.54%	325,901
Dec 17, 2025	25.02	25.73	22.38	22.46	22.46	-9.18%	420,516
Dec 16, 2025	24.01	25.19	23.65	24.73	24.73	1.56%	352,473
Dec 15, 2025	28.16	28.33	24.15	24.35	24.35	-14.11%	613,170
Dec 12, 2025	28.98	30.45	27.65	28.35	28.35	-4.55%	362,647
Dec 11, 2025	27.88	29.98	27.50	29.70	29.70	2.52%	212,273
Dec 10, 2025	29.83	29.88	28.30	28.97	28.97	-2.23%	224,811
Dec 9, 2025	28.07	30.00	27.04	29.63	29.63	-	359,968
Dec 8, 2025	30.38	30.38	28.12	29.63	29.63	-2.63%	395,909
Dec 5, 2025	31.28	31.75	29.52	30.43	30.43	-3.40%	342,382
Dec 4, 2025	29.82	31.69	28.90	31.50	31.50	6.64%	656,219
Dec 3, 2025	27.96	30.08	26.69	29.54	29.54	7.11%	245,634
Dec 2, 2025	26.60	28.38	26.40	27.58	27.58	4.39%	216,920
Dec 1, 2025	27.35	27.83	26.29	26.42	26.42	-7.33%	268,794
Nov 28, 2025	28.01	28.88	27.05	28.51	28.51	3.41%	208,989
Nov 26, 2025	26.94	27.90	26.40	27.57	27.57	7.11%	331,375
Nov 25, 2025	26.46	26.46	24.63	25.74	25.74	-2.09%	251,137
Nov 24, 2025	24.51	26.48	24.01	26.29	26.29	7.88%	348,870
Nov 21, 2025	24.55	24.76	21.59	24.37	24.37	0.41%	559,176
Nov 20, 2025	28.18	29.90	24.12	24.27	24.27	-10.64%	476,324
Nov 19, 2025	27.29	28.27	26.70	27.16	27.16	2.65%	468,200
Nov 18, 2025	25.53	26.90	24.60	26.46	26.46	1.93%	501,223
Nov 17, 2025	27.84	28.59	25.61	25.96	25.96	-5.53%	434,159
Nov 14, 2025	25.56	29.38	25.43	27.48	27.48	-0.18%	917,013
Nov 13, 2025	29.25	29.69	27.30	27.53	27.53	-9.20%	623,048
Nov 12, 2025	31.50	32.72	29.86	30.32	30.32	-3.47%	362,860
Nov 11, 2025	30.90	32.32	30.62	31.41	31.41	-2.42%	345,969