Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quantum Block (QBT) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Aug 2025 (Fri) 0.75 0.75 0.75 0.75 2,228,662
7th Aug 2025 (Thu) 0.725 0.75 0.725 0.75 3,370,799
6th Aug 2025 (Wed) 0.725 0.725 0.725 0.725 1,336,272
5th Aug 2025 (Tue) 0.75 0.75 0.725 0.725 6,457,489
4th Aug 2025 (Mon) 0.775 0.775 0.75 0.75 3,034,584
1st Aug 2025 (Fri) 0.775 0.775 0.75 0.775 5,125,054
31st Jul 2025 (Thu) 0.775 0.775 0.775 0.775 4,745,209
30th Jul 2025 (Wed) 0.775 0.775 0.775 0.775 3,922,446
29th Jul 2025 (Tue) 0.825 0.80 0.75 0.775 8,441,749
28th Jul 2025 (Mon) 0.85 0.85 0.825 0.825 3,525,731
25th Jul 2025 (Fri) 0.875 0.90 0.85 0.85 6,369,173
24th Jul 2025 (Thu) 0.875 0.875 0.875 0.875 1,691,270
23rd Jul 2025 (Wed) 0.875 0.875 0.875 0.875 3,953,209
22nd Jul 2025 (Tue) 0.875 0.875 0.875 0.875 4,036,960
21st Jul 2025 (Mon) 0.85 0.95 0.85 0.875 18,443,949
18th Jul 2025 (Fri) 0.875 0.875 0.85 0.85 9,426,727
17th Jul 2025 (Thu) 0.875 0.875 0.875 0.875 10,455,452
16th Jul 2025 (Wed) 0.95 0.95 0.875 0.875 18,739,008
15th Jul 2025 (Tue) 0.975 1.00 0.95 0.95 8,334,601
14th Jul 2025 (Mon) 0.95 1.00 0.95 0.975 9,593,252
11th Jul 2025 (Fri) 0.95 0.95 0.95 0.95 3,858,562
10th Jul 2025 (Thu) 0.95 1.00 0.95 0.95 5,293,703
9th Jul 2025 (Wed) 1.00 1.00 0.95 0.95 6,282,158
8th Jul 2025 (Tue) 1.05 1.05 0.975 1.00 5,805,827
7th Jul 2025 (Mon) 1.05 1.075 1.025 1.05 12,849,165
4th Jul 2025 (Fri) 0.975 1.075 0.975 1.05 15,295,961
3rd Jul 2025 (Thu) 1.00 1.05 0.975 0.975 6,339,108
2nd Jul 2025 (Wed) 1.025 1.05 0.925 1.00 31,185,028
1st Jul 2025 (Tue) 0.95 1.25 0.95 0.975 123,104,648
30th Jun 2025 (Mon) 0.85 1.00 0.85 0.95 28,379,290
27th Jun 2025 (Fri) 0.70 0.85 0.70 0.85 41,306,181
26th Jun 2025 (Thu) 0.70 0.70 0.70 0.70 8,755,295
25th Jun 2025 (Wed) 0.725 0.72 0.675 0.70 19,703,608
24th Jun 2025 (Tue) 0.94 0.94 0.725 0.725 42,972,487
23rd Jun 2025 (Mon) 0.90 0.925 0.80 0.90 49,744,658
20th Jun 2025 (Fri) 1.05 1.00 0.825 0.90 85,593,251
19th Jun 2025 (Thu) 0.70 1.25 0.70 1.00 363,244,509
18th Jun 2025 (Wed) 0.60 0.725 0.60 0.70 23,018,780
17th Jun 2025 (Tue) 0.60 0.60 0.60 0.60 2,849,499
16th Jun 2025 (Mon) 0.60 0.60 0.60 0.60 5,436,149
13th Jun 2025 (Fri) 0.625 0.625 0.575 0.60 6,548,125
12th Jun 2025 (Thu) 0.625 0.625 0.625 0.625 2,307,140
11th Jun 2025 (Wed) 0.65 0.65 0.625 0.625 3,275,423
10th Jun 2025 (Tue) 0.65 0.65 0.65 0.65 6,013,572
9th Jun 2025 (Mon) 0.625 0.65 0.65 0.65 7,813,727
FTSE 100 Latest
Value9,095.73
Change-5.04