Arqit Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	12.31	12.31	11.06	11.25	11.25	-10.79%	180,879
Mar 7, 2025	12.74	12.99	12.01	12.61	12.61	-1.56%	155,667
Mar 6, 2025	12.88	13.30	12.32	12.81	12.81	-3.25%	164,289
Mar 5, 2025	12.20	13.29	11.90	13.24	13.24	10.43%	206,001
Mar 4, 2025	11.47	12.29	11.04	11.99	11.99	-2.52%	312,059
Mar 3, 2025	13.59	14.02	12.10	12.30	12.30	-3.23%	272,584
Feb 28, 2025	12.22	13.38	11.80	12.71	12.71	1.27%	157,516
Feb 27, 2025	14.00	14.00	12.52	12.55	12.55	-7.58%	177,082
Feb 26, 2025	13.53	14.12	13.39	13.58	13.58	1.49%	192,707
Feb 25, 2025	13.63	13.94	12.89	13.38	13.38	-4.56%	274,764
Feb 24, 2025	15.33	15.81	13.58	14.02	14.02	-12.38%	424,866
Feb 21, 2025	17.25	17.73	15.69	16.00	16.00	-3.67%	460,982
Feb 20, 2025	16.10	16.99	16.10	16.61	16.61	6.47%	550,945
Feb 19, 2025	15.80	17.00	15.32	15.60	15.60	-1.83%	481,234
Feb 18, 2025	15.98	16.53	15.55	15.89	15.89	-3.87%	469,533
Feb 14, 2025	17.71	18.04	16.23	16.53	16.53	-8.17%	465,400
Feb 13, 2025	18.31	18.55	17.35	18.00	18.00	-	373,869
Feb 12, 2025	17.52	18.36	17.50	18.00	18.00	2.92%	412,178
Feb 11, 2025	19.05	19.30	17.32	17.49	17.49	-7.26%	383,472
Feb 10, 2025	19.55	19.67	18.71	18.86	18.86	-0.74%	344,503
Feb 7, 2025	20.21	20.37	18.90	19.00	19.00	-5.52%	380,965
Feb 6, 2025	20.25	21.25	19.61	20.11	20.11	0.55%	388,094
Feb 5, 2025	20.80	20.80	19.75	20.00	20.00	-3.15%	474,083
Feb 4, 2025	20.68	21.06	20.10	20.65	20.65	3.66%	478,220
Feb 3, 2025	18.96	20.49	18.02	19.92	19.92	-2.83%	431,099
Jan 31, 2025	21.02	22.90	20.30	20.50	20.50	-4.52%	570,363
Jan 30, 2025	22.22	23.00	20.90	21.47	21.47	-5.21%	404,713
Jan 29, 2025	23.35	23.89	22.39	22.65	22.65	-4.51%	345,039
Jan 28, 2025	25.50	26.12	23.20	23.72	23.72	-7.05%	454,214
Jan 27, 2025	25.40	26.91	24.15	25.52	25.52	-8.50%	621,909
Jan 24, 2025	28.47	30.19	27.32	27.89	27.89	4.38%	774,596
Jan 23, 2025	28.04	29.49	26.07	26.72	26.72	-8.21%	453,493
Jan 22, 2025	30.20	31.10	28.00	29.11	29.11	-0.03%	663,603
Jan 21, 2025	25.10	29.80	24.10	29.12	29.12	8.78%	1,362,409
Jan 17, 2025	32.58	32.63	25.69	26.77	26.77	-5.34%	2,328,939
Jan 16, 2025	22.48	31.79	22.12	28.28	28.28	37.35%	4,169,556
Jan 15, 2025	24.85	25.41	20.08	20.59	20.59	14.07%	1,335,901
Jan 14, 2025	17.00	20.06	16.81	18.05	18.05	7.63%	724,302
Jan 13, 2025	20.00	20.59	15.60	16.77	16.77	-23.49%	1,031,041
Jan 10, 2025	25.71	25.84	21.60	21.92	21.92	-10.93%	836,384
Jan 8, 2025	27.99	29.40	21.88	24.61	24.61	-31.06%	1,489,475
Jan 7, 2025	39.14	39.58	35.21	35.70	35.70	-8.46%	551,360
Jan 6, 2025	41.04	41.85	36.90	39.00	39.00	-1.66%	988,502
Jan 3, 2025	39.00	45.45	36.90	39.66	39.66	4.31%	1,225,084
Jan 2, 2025	38.90	40.98	36.12	38.02	38.02	-2.11%	688,960
Dec 31, 2024	44.89	45.32	37.73	38.84	38.84	-10.34%	596,128
Dec 30, 2024	39.98	47.11	35.14	43.32	43.32	1.48%	1,246,186
Dec 27, 2024	46.80	52.79	38.23	42.69	42.69	-2.60%	2,266,311
Dec 26, 2024	29.27	44.48	28.00	43.83	43.83	50.46%	1,773,945
Dec 24, 2024	29.27	30.80	26.10	29.13	29.13	-5.82%	616,000