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!

Arqit Quantum I (ARQQW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1697 0.1697 0.165 0.165 1,017
5th Feb 2026 (Thu) 0.1615 0.1649 0.1501 0.15 1,135
4th Feb 2026 (Wed) 0.1934 0.1934 0.1823 0.1611 300
3rd Feb 2026 (Tue) 0.1701 0.1745 0.1701 0.1745 616
2nd Feb 2026 (Mon) 0.1701 0.19 0.17 0.1799 4,614
30th Jan 2026 (Fri) 0.164 0.174 0.16 0.1625 0
29th Jan 2026 (Thu) 0.1761 0.1824 0.16 0.165 100
28th Jan 2026 (Wed) 0.173 0.173 0.173 0.1897 5
27th Jan 2026 (Tue) 0.1899 0.1899 0.1876 0.1897 10,064
26th Jan 2026 (Mon) 0.20 0.21 0.20 0.20 293
23rd Jan 2026 (Fri) 0.2006 0.2006 0.1897 0.1897 0
22nd Jan 2026 (Thu) 0.2006 0.2194 0.2006 0.1944 5,844
21st Jan 2026 (Wed) 0.2009 0.2009 0.2009 0.2008 648
20th Jan 2026 (Tue) 0.1985 0.2009 0.19 0.1997 700
19th Jan 2026 (Mon) 0.2005 0.2008 0.2005 0.2008 800
16th Jan 2026 (Fri) 0.2005 0.2008 0.2005 0.2008 800
15th Jan 2026 (Thu) 0.197 0.2083 0.197 0.2068 3,723
14th Jan 2026 (Wed) 0.2088 0.2094 0.197 0.197 151
13th Jan 2026 (Tue) 0.197 0.197 0.197 0.2065 120
12th Jan 2026 (Mon) 0.196 0.2097 0.196 0.2065 558
9th Jan 2026 (Fri) 0.227 0.227 0.2092 0.2115 5,744
8th Jan 2026 (Thu) 0.20 0.20 0.20 0.2179 544
7th Jan 2026 (Wed) 0.21 0.2248 0.20 0.20 2,883
6th Jan 2026 (Tue) 0.21 0.219 0.206 0.21 7,768
5th Jan 2026 (Mon) 0.208 0.232 0.205 0.219 6,706
2nd Jan 2026 (Fri) 0.1874 0.19 0.1835 0.1889 11,608
1st Jan 2026 (Thu) 0.15 0.169 0.137 0.1544 24,239
31st Dec 2025 (Wed) 0.15 0.169 0.137 0.1544 24,239
30th Dec 2025 (Tue) 0.152 0.159 0.1468 0.1433 52,640
29th Dec 2025 (Mon) 0.18 0.195 0.137 0.15 64,528
26th Dec 2025 (Fri) 0.20 0.2037 0.1801 0.1803 11,639
25th Dec 2025 (Thu) 0.21 0.2253 0.2092 0.205 1,996
24th Dec 2025 (Wed) 0.21 0.2253 0.2092 0.205 1,996
23rd Dec 2025 (Tue) 0.21 0.23 0.21 0.2107 1,009
22nd Dec 2025 (Mon) 0.2345 0.2509 0.19 0.21 27,133
19th Dec 2025 (Fri) 0.253 0.29 0.2075 0.2426 50,753
18th Dec 2025 (Thu) 0.30 0.3111 0.25 0.2715 7,384
17th Dec 2025 (Wed) 0.347 0.347 0.31 0.3062 5,320
16th Dec 2025 (Tue) 0.31 0.3424 0.30 0.3215 1,284
15th Dec 2025 (Mon) 0.344 0.3514 0.3357 0.3326 208
12th Dec 2025 (Fri) 0.33 0.34 0.33 0.332 2,800
11th Dec 2025 (Thu) 0.32 0.349 0.32 0.3488 330
10th Dec 2025 (Wed) 0.39 0.39 0.3012 0.345 108
9th Dec 2025 (Tue) 0.38 0.385 0.35 0.36 13,711
8th Dec 2025 (Mon) 0.4148 0.435 0.38 0.39 6,725
FTSE 100 Latest
Value10,369.75
Change60.53