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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.7	0.7	0.7	0.75	0.65	4.75M
October 16, 2025	0.7	0.7	0.7	0.75	0.65	2.78M
October 15, 2025	0.7	0.7	0.7	0.75	0.65	2.79M
October 14, 2025	0.73	0.7	0.7	0.73	0.66	6.43M
October 13, 2025	0.73	0.73	0.73	0.75	0.7	11.31M
October 10, 2025	0.73	0.73	0.73	0.75	0.7	5.13M
October 09, 2025	0.73	0.73	0.73	0.75	0.7	5.68M
October 08, 2025	0.75	0.73	0.73	0.78	0.7	4.74M
October 07, 2025	0.7	0.75	0.75	1	0.65	69.07M
October 06, 2025	0.7	0.7	0.7	0.75	0.65	8.04M
October 03, 2025	0.7	0.7	0.7	0.72	0.65	2.19M
October 02, 2025	0.7	0.7	0.7	0.74	0.68	3.51M
October 01, 2025	0.68	0.7	0.7	0.75	0.68	9.88M
September 30, 2025	0.68	0.68	0.68	0.7	0.65	4.95M
September 29, 2025	0.68	0.68	0.68	0.7	0.67	1.83M
September 26, 2025	0.68	0.68	0.68	0.7	0.65	3.72M
September 25, 2025	0.68	0.68	0.68	0.7	0.65	2.13M
September 24, 2025	0.71	0.68	0.68	0.74	0.6	19.05M
September 23, 2025	0.73	0.73	0.73	0.75	0.7	2.13M
September 22, 2025	0.73	0.73	0.73	0.75	0.7	5.58M
September 19, 2025	0.75	0.71	0.71	0.78	0.71	10.44M
September 18, 2025	0.74	0.73	0.73	0.75	0.7	6.56M
September 17, 2025	0.78	0.73	0.73	0.79	0.7	9.65M
September 16, 2025	0.78	0.78	0.78	0.8	0.73	12.7M
September 15, 2025	0.82	0.78	0.78	0.84	0.75	11.44M
September 12, 2025	1.05	0.82	0.82	1.08	0.79	30.78M
September 11, 2025	0.73	0.98	0.98	1.23	0.71	153.17M
September 10, 2025	0.65	0.73	0.73	0.79	0.6	22.31M
September 09, 2025	0.68	0.65	0.65	0.7	0.6	8.05M
September 08, 2025	0.67	0.68	0.68	0.7	0.65	3.05M
September 05, 2025	0.68	0.68	0.68	0.73	0.66	2.97M
September 04, 2025	0.7	0.68	0.68	0.7	0.62	9.71M
September 03, 2025	0.7	0.7	0.7	0.71	0.65	3.02M
September 02, 2025	0.63	0.7	0.7	0.75	0.63	12.01M
September 01, 2025	0.7	0.63	0.63	0.7	0.6	5.25M
August 29, 2025	0.66	0.68	0.68	0.7	0.65	2.61M
August 28, 2025	0.68	0.68	0.68	0.7	0.65	1.73M
August 27, 2025	0.67	0.68	0.68	0.7	0.65	6.18M
August 26, 2025	0.71	0.68	0.68	0.75	0.66	9.32M
August 22, 2025	0.73	0.71	0.71	0.75	0.7	2.33M
August 21, 2025	0.74	0.73	0.73	0.75	0.71	950,295
August 20, 2025	0.75	0.73	0.73	0.8	0.71	2.36M
August 19, 2025	0.73	0.75	0.75	0.8	0.7	3.49M
August 18, 2025	0.76	0.75	0.75	0.8	0.7	3.04M
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

Quantum Blockchain Technologies Plc (QBT.L) LSE