Arqit Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.28	31.75	29.52	31.00	-	-1.59%	265,902
Dec 4, 2025	29.82	31.69	28.90	31.50	31.50	6.64%	655,163
Dec 3, 2025	27.96	30.08	26.69	29.54	29.54	7.11%	239,284
Dec 2, 2025	26.60	28.38	26.40	27.58	27.58	4.39%	215,855
Dec 1, 2025	27.35	27.83	26.29	26.42	26.42	-7.33%	267,352
Nov 28, 2025	28.01	28.88	27.05	28.51	28.51	3.41%	205,952
Nov 26, 2025	26.94	27.90	26.40	27.57	27.57	7.11%	325,488
Nov 25, 2025	26.46	26.46	24.63	25.74	25.74	-2.09%	250,064
Nov 24, 2025	24.51	26.48	24.01	26.29	26.29	7.88%	348,181
Nov 21, 2025	24.55	24.76	21.59	24.37	24.37	0.41%	556,218
Nov 20, 2025	28.18	29.90	24.12	24.27	24.27	-10.64%	474,565
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
Nov 10, 2025	36.16	36.50	31.85	32.19	32.19	-4.88%	667,822
Nov 7, 2025	30.47	34.51	29.86	33.84	33.84	5.85%	607,344
Nov 6, 2025	34.95	35.00	31.39	31.97	31.97	-6.66%	508,498
Nov 5, 2025	36.54	36.87	33.60	34.25	34.25	-4.89%	748,745
Nov 4, 2025	38.52	40.30	36.00	36.01	36.01	-11.59%	539,797
Nov 3, 2025	43.36	43.36	38.50	40.73	40.73	-6.65%	699,717
Oct 31, 2025	43.34	46.20	42.44	43.63	43.63	2.93%	484,228
Oct 30, 2025	43.11	44.55	41.50	42.39	42.39	-6.57%	450,184
Oct 29, 2025	43.00	46.65	41.80	45.37	45.37	5.54%	653,462
Oct 28, 2025	47.01	48.00	42.00	42.99	42.99	-8.61%	735,609
Oct 27, 2025	45.43	49.33	43.51	47.04	47.04	10.14%	1,068,231
Oct 24, 2025	41.39	44.19	40.33	42.71	42.71	9.43%	868,086
Oct 23, 2025	38.91	39.99	36.40	39.03	39.03	11.26%	930,902
Oct 22, 2025	37.59	37.79	33.60	35.08	35.08	-9.00%	1,123,297
Oct 21, 2025	39.00	40.54	37.80	38.55	38.55	-2.55%	516,041
Oct 20, 2025	42.67	43.16	38.91	39.56	39.56	-4.65%	832,281
Oct 17, 2025	40.56	41.64	37.85	41.49	41.49	4.88%	1,176,098
Oct 16, 2025	53.60	53.60	38.81	39.56	39.56	-26.01%	3,037,604
Oct 15, 2025	60.53	61.11	50.10	53.47	53.47	-8.06%	1,345,424
Oct 14, 2025	57.00	60.50	53.53	58.16	58.16	-0.19%	884,596
Oct 13, 2025	50.86	58.80	50.85	58.27	58.27	20.09%	1,238,113
Oct 10, 2025	53.88	54.35	48.00	48.52	48.52	-9.95%	818,905
Oct 9, 2025	52.00	55.86	50.26	53.88	53.88	-0.61%	700,594
Oct 8, 2025	56.82	62.00	50.72	54.21	54.21	-1.85%	1,158,580
Oct 7, 2025	56.29	59.62	52.31	55.23	55.23	2.54%	1,127,472
Oct 6, 2025	50.00	54.65	47.30	53.86	53.86	7.89%	1,069,195
Oct 3, 2025	50.35	52.30	47.77	49.92	49.92	2.74%	1,289,189
Oct 2, 2025	41.81	48.80	41.06	48.59	48.59	17.94%	1,101,565
Oct 1, 2025	37.98	41.67	37.08	41.20	41.20	6.32%	573,467
Sep 30, 2025	35.06	38.98	34.76	38.75	38.75	9.77%	548,015
Sep 29, 2025	37.55	38.89	34.90	35.30	35.30	-3.16%	495,282
Sep 26, 2025	38.04	39.60	36.38	36.45	36.45	-5.20%	592,885