Arqit Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	14.66	14.72	14.20	15.12	-	1.07%	74,138
May 8, 2026	15.43	15.48	14.51	14.96	14.96	-3.05%	618,633
May 7, 2026	15.43	16.24	15.05	15.43	15.43	-1.59%	624,104
May 6, 2026	14.99	15.75	14.75	15.68	15.68	7.03%	526,620
May 5, 2026	14.62	14.87	13.95	14.65	14.65	1.60%	242,672
May 4, 2026	14.60	15.19	14.37	14.42	14.42	-0.69%	242,473
May 1, 2026	14.57	14.64	13.97	14.52	14.52	1.11%	237,514
Apr 30, 2026	13.16	14.41	13.12	14.36	14.36	8.62%	262,773
Apr 29, 2026	14.01	14.11	13.04	13.22	13.22	-6.17%	279,527
Apr 28, 2026	14.38	14.46	13.89	14.09	14.09	-3.36%	186,647
Apr 27, 2026	14.39	15.00	14.25	14.58	14.58	0.34%	222,933
Apr 24, 2026	14.55	14.86	13.70	14.53	14.53	0.55%	314,436
Apr 23, 2026	15.40	15.50	14.14	14.45	14.45	-8.31%	331,612
Apr 22, 2026	15.48	16.19	15.27	15.76	15.76	6.13%	354,938
Apr 21, 2026	16.19	16.90	14.80	14.85	14.85	-8.05%	619,578
Apr 20, 2026	15.43	16.39	15.40	16.15	16.15	0.75%	484,500
Apr 17, 2026	16.26	16.74	15.86	16.03	16.03	1.65%	740,442
Apr 16, 2026	17.61	17.70	15.58	15.77	15.77	-2.83%	1,100,526
Apr 15, 2026	15.25	16.60	15.01	16.23	16.23	16.18%	1,199,128
Apr 14, 2026	13.65	14.67	13.65	13.97	13.97	5.51%	381,395
Apr 13, 2026	12.30	13.35	11.91	13.24	13.24	5.67%	202,391
Apr 10, 2026	12.49	12.85	12.40	12.53	12.53	0.72%	99,310
Apr 9, 2026	12.73	12.99	12.36	12.44	12.44	-3.27%	160,464
Apr 8, 2026	13.76	13.97	12.61	12.86	12.86	2.47%	189,556
Apr 7, 2026	13.00	13.14	12.21	12.55	12.55	-5.78%	147,158
Apr 6, 2026	13.76	14.25	13.17	13.32	13.32	-4.65%	153,581
Apr 2, 2026	12.74	13.99	12.31	13.97	13.97	2.80%	188,613
Apr 1, 2026	13.70	14.28	13.25	13.59	13.59	2.57%	210,903
Mar 31, 2026	12.01	13.32	12.01	13.25	13.25	11.34%	254,994
Mar 30, 2026	11.91	12.18	11.52	11.90	11.90	1.02%	173,111
Mar 27, 2026	12.58	12.58	11.59	11.78	11.78	-7.75%	206,140
Mar 26, 2026	13.19	13.58	12.74	12.77	12.77	-6.24%	139,731
Mar 25, 2026	13.94	14.37	13.35	13.62	13.62	0.37%	124,312
Mar 24, 2026	14.21	14.38	13.54	13.57	13.57	-5.63%	147,014
Mar 23, 2026	13.55	14.50	13.20	14.38	14.38	5.74%	221,580
Mar 20, 2026	13.70	14.15	13.16	13.60	13.60	-1.95%	204,404
Mar 19, 2026	13.44	14.00	12.91	13.87	13.87	1.76%	216,950
Mar 18, 2026	14.00	14.40	13.60	13.63	13.63	-3.74%	147,208
Mar 17, 2026	13.97	14.60	13.88	14.16	14.16	1.18%	154,993
Mar 16, 2026	13.97	14.33	13.63	14.00	14.00	2.68%	129,464
Mar 13, 2026	14.20	14.75	13.61	13.63	13.63	-2.99%	171,884
Mar 12, 2026	14.51	14.86	14.04	14.05	14.05	-4.75%	132,458
Mar 11, 2026	15.26	15.54	14.42	14.75	14.75	-2.25%	261,731
Mar 10, 2026	15.72	15.84	15.00	15.09	15.09	-2.52%	247,383
Mar 9, 2026	15.07	15.57	14.68	15.48	15.48	0.45%	285,513
Mar 6, 2026	15.70	16.33	15.36	15.41	15.41	-3.20%	183,024
Mar 5, 2026	16.24	16.73	15.69	15.92	15.92	-4.44%	186,015
Mar 4, 2026	16.20	16.75	16.01	16.66	16.66	4.58%	142,574
Mar 3, 2026	15.98	16.31	15.31	15.93	15.93	-5.52%	150,380
Mar 2, 2026	15.72	16.93	15.43	16.86	16.86	2.43%	183,724