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
19th Sep 2025 (Fri) 0.44 1.00 0.44 0.9799 77,236
18th Sep 2025 (Thu) 0.2199 0.494 0.20 0.4431 71,665
17th Sep 2025 (Wed) 0.1694 0.175 0.1347 0.175 3,920
16th Sep 2025 (Tue) 0.1295 0.187 0.1272 0.17 16,664
15th Sep 2025 (Mon) 0.151 0.157 0.1184 0.1249 44,077
12th Sep 2025 (Fri) 0.175 0.175 0.13 0.1501 13,702
11th Sep 2025 (Thu) 0.201 0.201 0.135 0.15 32,246
10th Sep 2025 (Wed) 0.174 0.1948 0.174 0.1946 5,324
9th Sep 2025 (Tue) 0.1626 0.172 0.1626 0.173 4,743
8th Sep 2025 (Mon) 0.1561 0.18 0.1497 0.1779 10,929
5th Sep 2025 (Fri) 0.133 0.133 0.104 0.11 22,081
4th Sep 2025 (Thu) 0.162 0.164 0.1305 0.1611 15,367
3rd Sep 2025 (Wed) 0.195 0.195 0.15 0.194 13,144
2nd Sep 2025 (Tue) 0.17 0.1832 0.17 0.1832 500
1st Sep 2025 (Mon) 0.17 0.1817 0.17 0.1834 480
29th Aug 2025 (Fri) 0.17 0.1817 0.17 0.1834 480
28th Aug 2025 (Thu) 0.2117 0.2117 0.16 0.1844 61,623
27th Aug 2025 (Wed) 0.2099 0.23 0.2099 0.21 9,113
26th Aug 2025 (Tue) 0.2113 0.2198 0.1952 0.2195 5,255
25th Aug 2025 (Mon) 0.26 0.26 0.19 0.2113 30,251
22nd Aug 2025 (Fri) 0.30 0.30 0.2603 0.2693 24,115
21st Aug 2025 (Thu) 0.2949 0.32 0.2949 0.32 603
20th Aug 2025 (Wed) 0.287 0.29 0.287 0.295 800
19th Aug 2025 (Tue) 0.31 0.31 0.294 0.2948 1,526
18th Aug 2025 (Mon) 0.34 0.34 0.30 0.3396 3,800
15th Aug 2025 (Fri) 0.33 0.33 0.33 0.36 685
14th Aug 2025 (Thu) 0.318 0.318 0.31 0.316 5,456
13th Aug 2025 (Wed) 0.3301 0.3375 0.314 0.3244 1,698
12th Aug 2025 (Tue) 0.344 0.3533 0.34 0.3499 1,953
11th Aug 2025 (Mon) 0.3582 0.3582 0.3351 0.3481 3,672
8th Aug 2025 (Fri) 0.37 0.37 0.36 0.3699 1,809
7th Aug 2025 (Thu) 0.364 0.3879 0.35 0.3879 917
6th Aug 2025 (Wed) 0.385 0.385 0.3148 0.3379 9,236
5th Aug 2025 (Tue) 0.4617 0.4617 0.3554 0.3949 13,145
4th Aug 2025 (Mon) 0.4378 0.47 0.43 0.4617 718
1st Aug 2025 (Fri) 0.44 0.44 0.369 0.4378 6,026
31st Jul 2025 (Thu) 0.369 0.4375 0.369 0.4299 2,752
30th Jul 2025 (Wed) 0.3698 0.3799 0.3175 0.3199 2,555
29th Jul 2025 (Tue) 0.32 0.3312 0.30 0.30 16,069
28th Jul 2025 (Mon) 0.5583 0.5583 0.2606 0.3271 85,465
25th Jul 2025 (Fri) 0.66 0.77 0.53 0.5833 49,619
24th Jul 2025 (Thu) 0.76 0.76 0.7075 0.749 7,383
23rd Jul 2025 (Wed) 0.77 0.7939 0.7412 0.8098 17,147
22nd Jul 2025 (Tue) 0.87 0.87 0.75 0.8087 13,870
FTSE 100 Latest
Value9,216.67
Change-11.44