1. Share Prices

  2. Quantum Blockchain Technologies PLC (QBT)

0.73p-0.01 (-0.69%)06 Aug 2025, 15:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quantum Blockchain Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.75p0.80p0.70p0.72p6,457,489
Aug 4, 20250.78p0.80p0.70p0.75p3,034,584
Aug 1, 20250.78p0.80p0.70p0.78p5,125,054
Jul 31, 20250.78p0.80p0.75p0.78p4,745,209
Jul 30, 20250.78p0.80p0.75p0.78p3,922,446
Jul 29, 20250.82p0.83p0.70p0.78p8,441,749
Jul 28, 20250.85p0.90p0.80p0.82p3,525,731
Jul 25, 20250.88p0.90p0.80p0.85p6,369,173
Jul 24, 20250.88p0.90p0.85p0.88p1,691,270
Jul 23, 20250.88p0.90p0.85p0.88p3,953,209
Jul 22, 20250.88p0.90p0.85p0.88p4,036,960
Jul 21, 20250.91p0.98p0.80p0.88p18,443,949
Jul 18, 20250.88p0.90p0.82p0.85p9,426,727
Jul 17, 20250.88p0.90p0.85p0.88p10,455,452
Jul 16, 20250.95p0.99p0.87p0.88p18,739,008
Jul 15, 20250.97p1.02p0.91p0.95p8,334,601
Jul 14, 20250.95p1.04p0.94p0.97p9,593,252
Jul 11, 20250.95p0.99p0.90p0.95p3,858,562
Jul 10, 20250.95p1.04p0.93p0.95p5,293,703
Jul 9, 20251.00p1.05p0.90p0.95p6,282,158
Jul 8, 20251.05p1.06p0.95p1.00p5,805,827
Jul 7, 20251.05p1.10p1.00p1.05p12,849,165
Jul 4, 20250.97p1.10p1.00p1.05p15,295,961
Jul 3, 20251.00p1.08p0.95p0.97p6,339,108
Jul 2, 20251.02p1.10p0.91p1.00p31,185,028
Jul 1, 20250.95p1.30p0.90p0.97p123,104,648
Jun 30, 20250.85p1.05p0.80p0.95p28,379,290
Jun 27, 20250.70p0.90p0.69p0.85p41,306,181
Jun 26, 20250.70p0.75p0.65p0.70p8,755,295
Jun 25, 20250.72p0.75p0.66p0.70p19,703,608
Jun 24, 20250.90p0.95p0.70p0.72p42,972,487
Jun 23, 20250.90p1.00p0.75p0.90p49,744,658
Jun 20, 20251.05p1.20p0.80p0.90p85,593,251
Jun 19, 20250.70p1.30p0.65p1.00p363,244,509
Jun 18, 20250.60p0.75p0.55p0.70p23,018,780
Jun 17, 20250.60p0.65p0.57p0.60p2,849,499
Jun 16, 20250.60p0.65p0.55p0.60p5,436,149
Jun 13, 20250.63p0.65p0.55p0.60p6,548,125
Jun 12, 20250.63p0.65p0.60p0.63p2,307,140
Jun 11, 20250.65p0.70p0.60p0.63p3,275,423
Jun 10, 20250.65p0.70p0.60p0.65p6,013,572
Jun 9, 20250.63p0.70p0.60p0.65p7,813,727
Jun 6, 20250.63p0.65p0.62p0.63p19,637,168
Jun 5, 20250.63p0.65p0.60p0.63p5,959,635
Jun 4, 20250.65p0.70p0.60p0.63p14,383,820
Jun 3, 20250.65p0.70p0.60p0.65p17,376,510
Jun 2, 20250.63p0.65p0.61p0.63p4,981,845
May 30, 20250.63p0.70p0.62p0.63p35,118,888
May 29, 20250.63p0.65p0.61p0.63p1,959,796
May 28, 20250.68p0.65p0.63p0.63p5,618,708
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.303.31
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17