Arqit Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	42.66	46.48	41.08	42.36	42.36	0.62%	1,339,354
Jul 17, 2025	41.85	42.65	40.51	42.10	42.10	-2.79%	919,429
Jul 16, 2025	39.08	43.42	37.73	43.31	43.31	14.15%	1,675,370
Jul 15, 2025	36.72	37.96	35.63	37.94	37.94	3.83%	540,595
Jul 14, 2025	34.93	37.17	34.68	36.54	36.54	5.36%	586,523
Jul 11, 2025	38.27	38.31	34.50	34.68	34.68	-9.38%	899,738
Jul 10, 2025	39.80	40.03	37.66	38.27	38.27	-6.04%	853,179
Jul 9, 2025	37.64	41.40	37.27	40.73	40.73	14.22%	1,670,140
Jul 8, 2025	37.70	39.98	35.00	35.66	35.66	-0.78%	1,022,115
Jul 7, 2025	34.93	35.94	32.32	35.94	35.94	2.45%	566,773
Jul 3, 2025	35.08	36.36	34.23	35.08	35.08	-1.54%	505,483
Jul 2, 2025	34.39	35.68	32.80	35.63	35.63	2.74%	774,726
Jul 1, 2025	36.80	37.00	33.89	34.68	34.68	-6.35%	607,000
Jun 30, 2025	38.96	39.57	34.67	37.03	37.03	-4.78%	1,366,509
Jun 27, 2025	41.30	43.50	37.10	38.89	38.89	-4.19%	1,178,044
Jun 26, 2025	37.77	40.69	36.80	40.59	40.59	7.04%	927,001
Jun 25, 2025	38.15	41.75	37.07	37.92	37.92	2.10%	1,211,251
Jun 24, 2025	39.63	41.00	36.37	37.14	37.14	-3.73%	1,157,303
Jun 23, 2025	38.47	38.70	35.70	38.58	38.58	-7.44%	1,697,766
Jun 20, 2025	42.41	44.70	38.20	41.68	41.68	9.77%	3,889,720
Jun 18, 2025	32.28	39.18	32.18	37.97	37.97	22.40%	3,514,813
Jun 17, 2025	28.51	31.45	27.80	31.02	31.02	6.71%	1,412,888
Jun 16, 2025	25.68	29.77	25.26	29.07	29.07	22.25%	1,487,232
Jun 13, 2025	25.62	25.82	23.50	23.78	23.78	-11.00%	754,812
Jun 12, 2025	27.20	27.76	26.30	26.72	26.72	-1.58%	489,635
Jun 11, 2025	26.10	28.44	25.59	27.15	27.15	8.21%	1,222,626
Jun 10, 2025	26.45	27.02	24.30	25.09	25.09	-4.31%	629,360
Jun 9, 2025	26.50	26.52	24.55	26.22	26.22	2.62%	594,786
Jun 6, 2025	21.87	25.59	21.31	25.55	25.55	18.45%	1,003,908
Jun 5, 2025	23.44	23.46	21.00	21.57	21.57	-7.82%	543,765
Jun 4, 2025	23.50	23.62	22.58	23.40	23.40	-0.85%	420,128
Jun 3, 2025	23.56	23.84	22.41	23.60	23.60	5.12%	689,411
Jun 2, 2025	21.00	22.49	20.67	22.45	22.45	4.13%	479,177
May 30, 2025	21.53	22.84	20.88	21.56	21.56	-5.44%	573,127
May 29, 2025	25.50	25.74	22.18	22.80	22.80	-8.80%	993,803
May 28, 2025	26.89	27.06	23.75	25.00	25.00	-5.30%	1,191,381
May 27, 2025	27.63	32.90	25.50	26.40	26.40	5.14%	3,080,311
May 23, 2025	23.82	27.76	23.70	25.11	25.11	1.41%	1,726,768
May 22, 2025	23.74	28.48	21.56	24.76	24.76	-4.36%	3,336,838
May 21, 2025	25.06	30.66	24.00	25.89	25.89	5.12%	3,471,896
May 20, 2025	25.27	27.00	21.63	24.63	24.63	1.48%	2,365,938
May 19, 2025	18.37	24.79	17.03	24.27	24.27	31.33%	2,622,262
May 16, 2025	15.48	18.76	15.32	18.48	18.48	22.06%	1,580,316
May 15, 2025	15.50	15.65	15.08	15.14	15.14	-3.57%	206,197
May 14, 2025	15.39	16.05	15.35	15.70	15.70	1.88%	474,380
May 13, 2025	15.75	16.22	15.30	15.41	15.41	-3.69%	336,111
May 12, 2025	16.77	16.95	15.87	16.00	16.00	1.01%	338,559
May 9, 2025	16.28	16.69	15.67	15.84	15.84	-4.00%	344,708
May 8, 2025	16.40	17.08	15.75	16.50	16.50	3.13%	685,260
May 7, 2025	15.60	16.45	15.32	16.00	16.00	4.58%	539,277