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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.48	0.48	0.48	0.5	0.45	731,695
February 19, 2026	0.48	0.48	0.48	0.5	0.45	339,676
February 18, 2026	0.48	0.48	0.48	0.5	0.45	1.4M
February 17, 2026	0.48	0.48	0.48	0.49	0.45	2.21M
February 16, 2026	0.48	0.48	0.48	0.5	0.47	1.57M
February 13, 2026	0.48	0.48	0.48	0.5	0.45	2.19M
February 12, 2026	0.49	0.48	0.48	0.5	0.45	6.02M
February 11, 2026	0.48	0.48	0.48	0.5	0.45	4.95M
February 10, 2026	0.48	0.5	0.5	0.53	0.46	5M
February 09, 2026	0.5	0.48	0.48	0.55	0.45	11.36M
February 06, 2026	0.53	0.5	0.5	0.55	0.48	5.48M
February 05, 2026	0.53	0.53	0.53	0.55	0.51	7.61M
February 04, 2026	0.58	0.53	0.53	0.6	0.53	18.37M
February 03, 2026	0.57	0.57	0.57	0.6	0.55	4.52M
February 02, 2026	0.57	0.57	0.57	0.6	0.55	8.11M
January 30, 2026	0.57	0.57	0.57	0.6	0.55	2.95M
January 29, 2026	0.6	0.57	0.58	0.6	0.56	2.63M
January 28, 2026	0.57	0.58	0.58	0.6	0.55	2.22M
January 27, 2026	0.6	0.57	0.58	0.6	0.55	16.46M
January 26, 2026	0.63	0.57	0.57	0.65	0.57	16.52M
January 23, 2026	0.63	0.63	0.63	0.65	0.63	2.06M
January 22, 2026	0.68	0.63	0.63	0.7	0.63	8.81M
January 21, 2026	0.68	0.66	0.66	0.7	0.65	1.22M
January 20, 2026	0.68	0.68	0.68	0.7	0.65	3.93M
January 19, 2026	0.68	0.68	0.68	0.7	0.65	3.65M
January 16, 2026	0.68	0.69	0.69	0.7	0.65	3.01M
January 15, 2026	0.68	0.68	0.68	0.7	0.65	6.92M
January 14, 2026	0.65	0.68	0.68	0.7	0.64	4.87M
January 13, 2026	0.65	0.65	0.65	0.7	0.63	1.75M
January 12, 2026	0.65	0.65	0.65	0.7	0.64	6.97M
January 09, 2026	0.68	0.65	0.65	0.7	0.62	2.79M
January 08, 2026	0.63	0.65	0.65	0.7	0.6	5.39M
January 07, 2026	0.63	0.63	0.63	0.65	0.63	2.79M
January 06, 2026	0.65	0.63	0.63	0.66	0.6	5.65M
January 05, 2026	0.68	0.65	0.65	0.7	0.6	12.31M
January 02, 2026	0.68	0.68	0.68	0.7	0.65	805,202
December 31, 2025	0.68	0.68	0.68	0.69	0.65	1M
December 30, 2025	0.66	0.68	0.65	0.7	0.65	1.19M
December 29, 2025	0.65	0.68	0.7	0.7	0.65	857,031
December 24, 2025	0.68	0.68	0.68	0.7	0.65	1.88M
December 23, 2025	0.68	0.68	0.68	0.68	0.65	573,897
December 22, 2025	0.68	0.68	0.68	0.7	0.65	336,199
December 19, 2025	0.68	0.65	0.65	0.7	0.61	3.97M
December 18, 2025	0.73	0.6	0.6	0.73	0.6	7.45M
December 17, 2025	0.7	0.73	0.73	0.75	0.7	1.3M
December 16, 2025	0.75	0.73	0.73	0.75	0.72	1.17M
December 15, 2025	0.72	0.75	0.75	0.8	0.72	1.73M
December 12, 2025	0.75	0.78	0.78	0.8	0.71	655,811
December 11, 2025	0.73	0.73	0.73	0.75	0.7	6.11M
December 10, 2025	0.73	0.7	0.7	0.74	0.7	1.62M
December 09, 2025	0.73	0.73	0.73	0.75	0.7	307,468
December 08, 2025	0.73	0.73	0.73	0.75	0.7	3.97M
December 05, 2025	0.79	0.73	0.73	0.85	0.72	15.06M
December 04, 2025	0.75	0.75	0.75	0.8	0.71	1.99M
December 03, 2025	0.69	0.75	0.75	0.8	0.69	4.54M
December 02, 2025	0.68	0.68	0.68	0.7	0.67	5.41M
December 01, 2025	0.68	0.68	0.68	0.7	0.65	726,536
November 28, 2025	0.68	0.68	0.68	0.7	0.66	3.56M
November 27, 2025	0.68	0.69	0.69	0.7	0.65	2.09M
November 26, 2025	0.68	0.68	0.68	0.7	0.67	2.63M

Quantum Blockchain Technologies Plc (QBT.L) LSE