Arqit Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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