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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.75	0.68	0.68	0.77	0.65	3.93M
November 24, 2025	0.73	0.75	0.75	0.75	0.68	8.96M
November 21, 2025	0.73	0.73	0.73	0.75	0.7	2.69M
November 20, 2025	0.73	0.73	0.73	0.75	0.68	1.99M
November 19, 2025	0.75	0.73	0.73	0.8	0.71	4.32M
November 18, 2025	0.73	0.73	0.73	0.75	0.7	4.89M
November 17, 2025	0.73	0.73	0.73	0.75	0.7	2.53M
November 14, 2025	0.76	0.73	0.73	0.8	0.7	7.43M
November 13, 2025	0.78	0.78	0.78	0.8	0.75	7.5M
November 12, 2025	0.68	0.78	0.78	0.95	0.66	98.9M
November 11, 2025	0.65	0.65	0.65	0.7	0.6	1.53M
November 10, 2025	0.63	0.65	0.65	0.7	0.6	5.48M
November 07, 2025	0.63	0.63	0.63	0.65	0.6	1.81M
November 06, 2025	0.63	0.63	0.63	0.65	0.6	5.27M
November 05, 2025	0.65	0.63	0.63	0.65	0.6	8.53M
November 04, 2025	0.68	0.65	0.65	0.68	0.6	1.25M
November 03, 2025	0.68	0.68	0.68	0.7	0.62	10.02M
October 31, 2025	0.68	0.68	0.68	0.7	0.63	2.04M
October 30, 2025	0.68	0.68	0.68	0.7	0.65	3.15M
October 29, 2025	0.68	0.68	0.68	0.7	0.65	2.94M
October 28, 2025	0.7	0.68	0.68	0.75	0.65	7.91M
October 27, 2025	0.7	0.7	0.7	0.75	0.65	5.16M
October 24, 2025	0.7	0.7	0.7	0.75	0.65	1.75M
October 23, 2025	0.7	0.7	0.7	0.75	0.65	4.45M
October 22, 2025	0.68	0.7	0.7	0.75	0.66	4.43M
October 21, 2025	0.68	0.68	0.68	0.7	0.67	3.33M
October 20, 2025	0.7	0.68	0.68	0.75	0.67	5.96M
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

Quantum Blockchain Technologies Plc (QBT.L) LSE