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
23rd Mar 2026 (Mon) 0.475 0.525 0.45 0.525 1,258,820
20th Mar 2026 (Fri) 0.535 0.535 0.535 0.535 3,580,530
19th Mar 2026 (Thu) 0.515 0.54 0.51 0.535 8,943,902
18th Mar 2026 (Wed) 0.515 0.515 0.515 0.515 3,329,701
17th Mar 2026 (Tue) 0.515 0.515 0.515 0.515 2,779,714
16th Mar 2026 (Mon) 0.505 0.515 0.505 0.515 1,820,552
13th Mar 2026 (Fri) 0.485 0.505 0.485 0.505 5,272,461
12th Mar 2026 (Thu) 0.475 0.485 0.475 0.485 6,513,388
11th Mar 2026 (Wed) 0.475 0.475 0.475 0.475 9,252,245
10th Mar 2026 (Tue) 0.445 0.475 0.47 0.475 8,939,731
9th Mar 2026 (Mon) 0.415 0.445 0.41 0.445 7,490,143
6th Mar 2026 (Fri) 0.425 0.515 0.415 0.415 59,997,988
5th Mar 2026 (Thu) 0.425 0.425 0.425 0.425 1,069,767
4th Mar 2026 (Wed) 0.425 0.45 0.425 0.425 2,702,488
3rd Mar 2026 (Tue) 0.425 0.425 0.425 0.425 1,944,514
2nd Mar 2026 (Mon) 0.425 0.45 0.425 0.425 2,983,459
27th Feb 2026 (Fri) 0.425 0.425 0.425 0.425 1,992,363
26th Feb 2026 (Thu) 0.425 0.425 0.425 0.425 1,633,938
25th Feb 2026 (Wed) 0.425 0.425 0.425 0.425 4,078,273
24th Feb 2026 (Tue) 0.475 0.475 0.425 0.425 7,785,195
23rd Feb 2026 (Mon) 0.475 0.475 0.475 0.475 4,168,551
20th Feb 2026 (Fri) 0.475 0.475 0.475 0.475 731,695
19th Feb 2026 (Thu) 0.475 0.475 0.475 0.475 328,575
18th Feb 2026 (Wed) 0.475 0.475 0.475 0.475 1,395,098
17th Feb 2026 (Tue) 0.475 0.475 0.475 0.475 1,860,401
16th Feb 2026 (Mon) 0.475 0.475 0.475 0.475 1,464,825
13th Feb 2026 (Fri) 0.475 0.475 0.475 0.475 2,193,759
12th Feb 2026 (Thu) 0.475 0.475 0.475 0.475 6,018,123
11th Feb 2026 (Wed) 0.475 0.475 0.475 0.475 4,806,950
10th Feb 2026 (Tue) 0.475 0.50 0.475 0.50 4,999,460
9th Feb 2026 (Mon) 0.50 0.50 0.475 0.475 11,363,838
6th Feb 2026 (Fri) 0.525 0.525 0.50 0.50 5,340,786
5th Feb 2026 (Thu) 0.525 0.525 0.525 0.525 7,115,721
4th Feb 2026 (Wed) 0.575 0.575 0.525 0.525 18,366,311
3rd Feb 2026 (Tue) 0.575 0.575 0.575 0.575 4,517,921
2nd Feb 2026 (Mon) 0.575 0.575 0.575 0.575 8,108,931
30th Jan 2026 (Fri) 0.575 0.575 0.575 0.575 2,949,041
29th Jan 2026 (Thu) 0.575 0.575 0.575 0.575 2,625,635
28th Jan 2026 (Wed) 0.575 0.575 0.575 0.575 2,224,491
27th Jan 2026 (Tue) 0.575 0.575 0.575 0.575 12,687,575
26th Jan 2026 (Mon) 0.625 0.625 0.575 0.575 16,524,234
FTSE 100 Latest
Value9,894.15
Change-24.18