1. Share Prices

  2. Quantum Blockchain Technologies PLC (QBT)

0.73p-0.01 (-1.47%)05 Dec 2025, 16:13
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
Dec 4, 20250.75p0.80p0.71p0.75p1,890,603
Dec 3, 20250.68p0.80p0.69p0.75p4,445,456
Dec 2, 20250.68p0.70p0.67p0.68p5,343,431
Dec 1, 20250.68p0.70p0.65p0.68p724,132
Nov 28, 20250.68p0.70p0.66p0.68p3,557,321
Nov 27, 20250.68p0.70p0.65p0.68p1,981,733
Nov 26, 20250.68p0.70p0.67p0.68p2,626,125
Nov 25, 20250.75p0.77p0.65p0.68p3,833,044
Nov 24, 20250.72p0.74p0.68p0.75p8,895,512
Nov 21, 20250.72p0.75p0.70p0.72p2,686,426
Nov 20, 20250.72p0.75p0.68p0.72p1,823,175
Nov 19, 20250.75p0.80p0.71p0.72p4,317,576
Nov 18, 20250.72p0.75p0.70p0.72p4,330,630
Nov 17, 20250.72p0.75p0.70p0.72p2,531,343
Nov 14, 20250.78p0.80p0.70p0.72p7,382,642
Nov 13, 20250.78p0.80p0.75p0.78p7,500,946
Nov 12, 20250.68p0.95p0.66p0.78p98,896,980
Nov 11, 20250.65p0.70p0.60p0.65p1,525,818
Nov 10, 20250.63p0.70p0.60p0.65p5,480,373
Nov 7, 20250.63p0.65p0.60p0.63p1,810,662
Nov 6, 20250.63p0.65p0.60p0.63p5,263,423
Nov 5, 20250.65p0.65p0.60p0.63p8,515,819
Nov 4, 20250.68p0.68p0.60p0.65p1,198,407
Nov 3, 20250.68p0.70p0.62p0.68p10,021,337
Oct 31, 20250.68p0.70p0.63p0.68p2,014,870
Oct 30, 20250.68p0.70p0.65p0.68p3,152,165
Oct 29, 20250.68p0.70p0.65p0.68p2,797,236
Oct 28, 20250.70p0.75p0.65p0.68p7,909,215
Oct 27, 20250.70p0.75p0.65p0.70p5,032,980
Oct 24, 20250.70p0.75p0.65p0.70p1,750,745
Oct 23, 20250.70p0.75p0.65p0.70p4,014,802
Oct 22, 20250.68p0.75p0.66p0.70p4,427,682
Oct 21, 20250.68p0.70p0.67p0.68p3,223,076
Oct 20, 20250.70p0.75p0.67p0.68p5,958,004
Oct 17, 20250.70p0.75p0.65p0.70p4,714,434
Oct 16, 20250.70p0.75p0.65p0.70p2,245,658
Oct 15, 20250.70p0.75p0.65p0.70p2,787,511
Oct 14, 20250.72p0.73p0.66p0.70p6,425,346
Oct 13, 20250.72p0.75p0.70p0.72p11,305,768
Oct 10, 20250.72p0.75p0.70p0.72p4,618,031
Oct 9, 20250.72p0.75p0.70p0.72p5,676,193
Oct 8, 20250.75p0.78p0.70p0.72p4,739,520
Oct 7, 20250.70p1.00p0.65p0.75p69,068,547
Oct 6, 20250.70p0.75p0.65p0.70p8,038,484
Oct 3, 20250.70p0.00p0.00p0.70p0
Oct 2, 20250.70p0.74p0.68p0.70p3,417,927
Oct 1, 20250.68p0.75p0.68p0.70p9,814,555
Sep 30, 20250.68p0.70p0.65p0.68p4,102,765
Sep 29, 20250.68p0.70p0.67p0.68p1,633,349
Sep 26, 20250.68p0.70p0.65p0.68p3,717,100
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61