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
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
28th Mar 2025 (Fri) 0.725 0.725 0.725 0.725 5,608,200
27th Mar 2025 (Thu) 0.80 0.80 0.725 0.725 8,498,689
26th Mar 2025 (Wed) 0.725 0.875 0.725 0.80 46,890,815
25th Mar 2025 (Tue) 0.675 0.725 0.675 0.725 15,042,895
24th Mar 2025 (Mon) 0.675 0.675 0.675 0.675 10,063,693
21st Mar 2025 (Fri) 0.675 0.675 0.65 0.675 14,418,081
20th Mar 2025 (Thu) 0.675 0.675 0.675 0.675 13,913,259
19th Mar 2025 (Wed) 0.675 0.675 0.675 0.675 3,117,778
18th Mar 2025 (Tue) 0.675 0.675 0.675 0.675 4,563,427
17th Mar 2025 (Mon) 0.675 0.675 0.675 0.675 10,049,390
14th Mar 2025 (Fri) 0.675 0.675 0.675 0.675 4,355,268
13th Mar 2025 (Thu) 0.675 0.675 0.675 0.675 7,076,184
12th Mar 2025 (Wed) 0.65 0.675 0.60 0.675 13,544,180
11th Mar 2025 (Tue) 0.725 0.725 0.675 0.675 11,343,530
10th Mar 2025 (Mon) 0.725 0.725 0.725 0.725 5,802,203
7th Mar 2025 (Fri) 0.725 0.725 0.725 0.725 14,186,438
6th Mar 2025 (Thu) 0.70 0.725 0.70 0.725 9,060,904
5th Mar 2025 (Wed) 0.70 0.70 0.70 0.70 11,102,012
4th Mar 2025 (Tue) 0.75 0.70 0.675 0.70 19,045,543
3rd Mar 2025 (Mon) 0.775 0.825 0.725 0.75 25,097,085
28th Feb 2025 (Fri) 0.785 0.785 0.70 0.775 33,133,598
27th Feb 2025 (Thu) 0.815 0.815 0.785 0.785 9,082,233
26th Feb 2025 (Wed) 0.875 0.875 0.815 0.815 3,900,095
25th Feb 2025 (Tue) 0.90 0.90 0.84 0.875 18,187,835
24th Feb 2025 (Mon) 0.96 0.96 0.90 0.90 5,598,566
21st Feb 2025 (Fri) 0.975 0.975 0.96 0.96 11,671,426
20th Feb 2025 (Thu) 0.96 1.03 0.965 0.975 12,473,234
19th Feb 2025 (Wed) 0.935 0.96 0.935 0.96 6,122,429
18th Feb 2025 (Tue) 0.935 0.935 0.93 0.935 9,688,146
17th Feb 2025 (Mon) 0.99 0.99 0.935 0.935 10,292,273
14th Feb 2025 (Fri) 0.93 1.015 0.93 0.99 27,375,542
13th Feb 2025 (Thu) 0.935 0.935 0.925 0.93 19,709,945
12th Feb 2025 (Wed) 0.975 0.975 0.925 0.935 18,831,884
11th Feb 2025 (Tue) 1.025 1.025 0.975 0.975 15,078,629
10th Feb 2025 (Mon) 1.05 1.05 1.025 1.025 14,968,786
7th Feb 2025 (Fri) 1.075 1.075 1.075 1.075 16,281,622
6th Feb 2025 (Thu) 1.10 1.10 1.05 1.075 12,780,496
5th Feb 2025 (Wed) 1.05 1.10 1.025 1.10 30,854,479
4th Feb 2025 (Tue) 1.09 1.09 1.025 1.05 26,172,111
3rd Feb 2025 (Mon) 1.125 1.125 1.00 1.075 40,673,015
FTSE 100 Latest
Value8,561.45
Change-73.35