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
3rd Sep 2025 (Wed) 0.70 0.70 0.70 0.70 2,957,633
2nd Sep 2025 (Tue) 0.625 0.70 0.625 0.70 12,007,036
1st Sep 2025 (Mon) 0.675 0.675 0.625 0.625 5,253,617
29th Aug 2025 (Fri) 0.675 0.675 0.675 0.675 2,569,524
28th Aug 2025 (Thu) 0.675 0.675 0.675 0.675 1,731,527
27th Aug 2025 (Wed) 0.675 0.675 0.675 0.675 6,177,470
26th Aug 2025 (Tue) 0.725 0.725 0.675 0.675 9,264,808
25th Aug 2025 (Mon) 0.725 0.725 0.725 0.725 0
22nd Aug 2025 (Fri) 0.725 0.725 0.725 0.725 2,327,141
21st Aug 2025 (Thu) 0.725 0.725 0.725 0.725 882,469
20th Aug 2025 (Wed) 0.75 0.75 0.725 0.725 2,309,253
19th Aug 2025 (Tue) 0.75 0.77 0.75 0.75 3,490,480
18th Aug 2025 (Mon) 0.75 0.75 0.75 0.75 2,217,128
15th Aug 2025 (Fri) 0.75 0.75 0.75 0.75 961,202
14th Aug 2025 (Thu) 0.775 0.775 0.75 0.75 3,021,436
13th Aug 2025 (Wed) 0.75 0.775 0.75 0.775 3,016,304
12th Aug 2025 (Tue) 0.775 0.775 0.725 0.75 11,669,616
11th Aug 2025 (Mon) 0.75 0.775 0.75 0.775 3,684,350
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
FTSE 100 Latest
Value9,216.87
Change38.88