Quantum Blockchain Technologies Plc - QBT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.77	0.75	0.75	0.8	0.7	1.16M
August 14, 2025	0.76	0.75	0.75	0.8	0.75	3.39M
August 13, 2025	0.75	0.78	0.78	0.8	0.7	3.07M
August 12, 2025	0.79	0.75	0.75	0.79	0.7	11.67M
August 11, 2025	0.74	0.78	0.78	0.8	0.74	3.78M
August 08, 2025	0.75	0.75	0.75	0.79	0.73	2.23M
August 07, 2025	0.71	0.75	0.75	0.79	0.7	3.47M
August 06, 2025	0.74	0.73	0.73	0.75	0.7	1.44M
August 05, 2025	0.74	0.73	0.73	0.8	0.7	6.46M
August 04, 2025	0.78	0.75	0.75	0.8	0.7	3.03M
August 01, 2025	0.75	0.78	0.78	0.8	0.7	5.13M
July 31, 2025	0.76	0.78	0.78	0.8	0.75	4.76M
July 30, 2025	0.77	0.78	0.78	0.8	0.75	3.92M
July 29, 2025	0.83	0.78	0.78	0.83	0.7	8.44M
July 28, 2025	0.87	0.83	0.83	0.9	0.8	3.53M
July 25, 2025	0.85	0.85	0.85	0.9	0.8	6.37M
July 24, 2025	0.86	0.88	0.88	0.9	0.85	1.69M
July 23, 2025	0.9	0.88	0.88	0.9	0.85	3.95M
July 22, 2025	0.85	0.88	0.88	0.9	0.85	4.15M
July 21, 2025	0.83	0.88	0.88	0.98	0.8	18.44M
July 18, 2025	0.89	0.85	0.85	0.9	0.83	9.43M
July 17, 2025	0.9	0.88	0.88	0.9	0.85	10.46M
July 16, 2025	0.94	0.88	0.88	0.99	0.87	18.74M
July 15, 2025	0.99	0.95	0.95	1.02	0.91	8.33M
July 14, 2025	0.99	0.98	0.98	1.04	0.94	9.59M
July 11, 2025	0.99	0.95	0.95	0.99	0.9	3.86M
July 10, 2025	0.99	0.95	0.95	1.04	0.93	5.29M
July 09, 2025	0.96	0.95	0.95	1.05	0.9	6.28M
July 08, 2025	1.01	1	1	1.06	0.95	5.81M
July 07, 2025	1.06	1.05	1.05	1.1	1	12.85M
July 04, 2025	1	1.05	1.05	1.1	1	15.3M
July 03, 2025	1.03	0.98	0.98	1.08	0.95	6.34M
July 02, 2025	1.01	1	1	1.1	0.91	31.19M
July 01, 2025	0.97	0.98	0.98	1.3	0.9	123.1M
June 30, 2025	0.9	0.95	0.95	1.05	0.8	28.38M
June 27, 2025	0.75	0.85	0.85	0.9	0.69	41.31M
June 26, 2025	0.68	0.7	0.7	0.75	0.65	8.76M
June 25, 2025	0.7	0.7	0.7	0.75	0.66	19.7M
June 24, 2025	0.94	0.73	0.73	0.95	0.7	42.97M
June 23, 2025	0.9	0.9	0.9	1	0.75	49.74M
June 20, 2025	1.01	0.9	0.9	1.2	0.8	85.59M
June 19, 2025	0.67	1	1	1.3	0.65	363.24M
June 18, 2025	0.61	0.7	0.7	0.75	0.55	23.02M
June 17, 2025	0.62	0.6	0.6	0.65	0.57	2.95M
June 16, 2025	0.57	0.6	0.6	0.65	0.55	5.44M
June 13, 2025	0.6	0.6	0.6	0.65	0.55	6.84M
June 12, 2025	0.62	0.63	0.63	0.65	0.6	2.31M
June 11, 2025	0.62	0.63	0.63	0.7	0.6	3.28M
June 10, 2025	0.65	0.65	0.65	0.7	0.61	6.01M
June 09, 2025	0.65	0.65	0.65	0.7	0.6	7.81M
June 06, 2025	0.63	0.63	0.63	0.65	0.62	19.64M
June 05, 2025	0.64	0.63	0.63	0.65	0.6	3.96M
June 04, 2025	0.65	0.63	0.63	0.7	0.6	10.86M
June 03, 2025	0.69	0.65	0.65	0.7	0.6	12.07M
June 02, 2025	0.65	0.63	0.63	0.65	0.61	4.98M
May 30, 2025	0.65	0.63	0.63	0.7	0.62	35.12M
May 29, 2025	0.63	0.63	0.63	0.65	0.61	1.97M
May 28, 2025	0.65	0.63	0.63	0.65	0.63	5.62M
May 27, 2025	0.65	0.68	0.68	0.7	0.63	6.2M
May 23, 2025	0.67	0.68	0.68	0.7	0.65	7.09M

Quantum Blockchain Technologies Plc (QBT.L) LSE