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 (ARQQW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.344 0.344 0.3326 0.3326 0
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
5th Dec 2025 (Fri) 0.398 0.40 0.3611 0.42 4,973
4th Dec 2025 (Thu) 0.395 0.4347 0.38 0.40 7,818
3rd Dec 2025 (Wed) 0.39 0.39 0.36 0.39 1,770
2nd Dec 2025 (Tue) 0.33 0.3406 0.3296 0.3406 1,254
1st Dec 2025 (Mon) 0.33 0.34 0.33 0.34 800
28th Nov 2025 (Fri) 0.3013 0.3576 0.3013 0.33 3,412
27th Nov 2025 (Thu) 0.25 0.30 0.2202 0.30 7,590
26th Nov 2025 (Wed) 0.25 0.30 0.2202 0.30 10,794
25th Nov 2025 (Tue) 0.239 0.275 0.22 0.2508 13,875
24th Nov 2025 (Mon) 0.2674 0.29 0.20 0.2377 129,564
21st Nov 2025 (Fri) 0.2809 0.2846 0.2537 0.2721 2,056
20th Nov 2025 (Thu) 0.2797 0.2797 0.2784 0.2784 7,232
19th Nov 2025 (Wed) 0.2797 0.2896 0.2507 0.2784 1,735
18th Nov 2025 (Tue) 0.275 0.2882 0.272 0.2887 2,389
17th Nov 2025 (Mon) 0.32 0.32 0.2213 0.2992 4,384
14th Nov 2025 (Fri) 0.28 0.329 0.255 0.33 10,445
13th Nov 2025 (Thu) 0.34 0.34 0.3258 0.3258 2,443
12th Nov 2025 (Wed) 0.3611 0.3611 0.3328 0.3306 1,354
11th Nov 2025 (Tue) 0.46 0.46 0.3617 0.3611 11,871
10th Nov 2025 (Mon) 0.5093 0.5093 0.39 0.3801 8,149
7th Nov 2025 (Fri) 0.53 0.53 0.36 0.4587 7,013
6th Nov 2025 (Thu) 0.5724 0.5796 0.5587 0.5527 4,018
5th Nov 2025 (Wed) 0.5621 0.5904 0.54 0.5724 332
4th Nov 2025 (Tue) 0.6018 0.6065 0.6018 0.6065 0
3rd Nov 2025 (Mon) 0.6018 0.6299 0.58 0.6065 363
31st Oct 2025 (Fri) 0.61 0.6125 0.585 0.585 3,394
30th Oct 2025 (Thu) 0.6888 0.6888 0.55 0.54 15,198
29th Oct 2025 (Wed) 0.7434 0.76 0.7102 0.7108 493
28th Oct 2025 (Tue) 0.78 0.79 0.7251 0.7434 4,438
27th Oct 2025 (Mon) 0.71 0.78 0.71 0.773 8,176
24th Oct 2025 (Fri) 0.664 0.75 0.664 0.698 3,540
23rd Oct 2025 (Thu) 0.5814 0.5999 0.5704 0.5749 20,550
22nd Oct 2025 (Wed) 0.5732 0.5741 0.5488 0.563 1,303
21st Oct 2025 (Tue) 0.645 0.645 0.601 0.625 3,618
20th Oct 2025 (Mon) 0.6104 0.67 0.6082 0.6007 14,004
17th Oct 2025 (Fri) 0.63 0.63 0.5529 0.5822 33,862
16th Oct 2025 (Thu) 0.6018 0.65 0.5501 0.6137 9,215
FTSE 100 Latest
Value9,701.97
Change-49.34