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
29th May 2025 (Thu) 0.625 0.625 0.625 0.625 1,959,796
28th May 2025 (Wed) 0.675 0.675 0.625 0.625 5,618,708
27th May 2025 (Tue) 0.675 0.675 0.675 0.675 6,202,143
26th May 2025 (Mon) 0.675 0.675 0.675 0.675 0
23rd May 2025 (Fri) 0.675 0.675 0.675 0.675 8,936,592
22nd May 2025 (Thu) 0.675 0.725 0.675 0.675 22,212,416
21st May 2025 (Wed) 0.65 0.675 0.65 0.675 10,203,773
20th May 2025 (Tue) 0.65 0.65 0.625 0.65 11,746,567
19th May 2025 (Mon) 0.65 0.65 0.65 0.65 7,989,782
16th May 2025 (Fri) 0.625 0.65 0.625 0.65 5,987,506
15th May 2025 (Thu) 0.625 0.625 0.625 0.625 1,654,297
14th May 2025 (Wed) 0.625 0.625 0.625 0.625 2,978,763
13th May 2025 (Tue) 0.675 0.675 0.625 0.625 6,744,390
12th May 2025 (Mon) 0.675 0.675 0.675 0.675 4,690,730
9th May 2025 (Fri) 0.675 0.675 0.675 0.675 8,311,449
8th May 2025 (Thu) 0.65 0.65 0.65 0.65 3,768,633
7th May 2025 (Wed) 0.625 0.65 0.625 0.65 15,866,487
6th May 2025 (Tue) 0.625 0.625 0.625 0.625 2,170,368
5th May 2025 (Mon) 0.6199 0.6199 0.6199 0.6199 0
2nd May 2025 (Fri) 0.625 0.625 0.625 0.625 2,607,525
1st May 2025 (Thu) 0.625 0.625 0.625 0.625 869,295
30th Apr 2025 (Wed) 0.65 0.65 0.625 0.625 2,845,938
29th Apr 2025 (Tue) 0.675 0.675 0.65 0.65 1,294,417
28th Apr 2025 (Mon) 0.675 0.675 0.675 0.675 972,524
25th Apr 2025 (Fri) 0.675 0.675 0.65 0.675 11,073,432
24th Apr 2025 (Thu) 0.675 0.675 0.675 0.675 6,160,359
23rd Apr 2025 (Wed) 0.675 0.675 0.625 0.675 9,808,934
22nd Apr 2025 (Tue) 0.65 0.675 0.65 0.675 13,393,295
21st Apr 2025 (Mon) 0.65 0.65 0.65 0.65 0
18th Apr 2025 (Fri) 0.65 0.65 0.65 0.65 0
17th Apr 2025 (Thu) 0.65 0.65 0.65 0.65 2,617,351
16th Apr 2025 (Wed) 0.65 0.65 0.65 0.65 1,798,453
15th Apr 2025 (Tue) 0.65 0.60 0.60 0.65 5,507,506
14th Apr 2025 (Mon) 0.65 0.65 0.65 0.65 5,846,581
11th Apr 2025 (Fri) 0.65 0.65 0.65 0.65 5,507,643
10th Apr 2025 (Thu) 0.675 0.675 0.65 0.65 3,844,740
9th Apr 2025 (Wed) 0.65 0.65 0.65 0.65 9,815,516
8th Apr 2025 (Tue) 0.70 0.725 0.625 0.65 41,816,576
7th Apr 2025 (Mon) 0.65 0.65 0.625 0.625 16,131,943
4th Apr 2025 (Fri) 0.675 0.675 0.65 0.65 4,464,990
3rd Apr 2025 (Thu) 0.675 0.675 0.675 0.675 7,615,292
2nd Apr 2025 (Wed) 0.725 0.75 0.675 0.675 10,004,911
1st Apr 2025 (Tue) 0.70 0.70 0.70 0.70 2,320,364
31st Mar 2025 (Mon) 0.725 0.725 0.70 0.70 6,084,887
FTSE 100 Latest
Value8,716.45
Change-9.56