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
21st May 2026 (Thu) 0.076 0.0997 0.076 0.078 5,312
20th May 2026 (Wed) 0.0799 0.0899 0.06 0.076 3,101
19th May 2026 (Tue) 0.071 0.071 0.068 0.0699 200
18th May 2026 (Mon) 0.0833 0.0833 0.0833 0.077 0
15th May 2026 (Fri) 0.0799 0.0879 0.075 0.074 1,588
14th May 2026 (Thu) 0.08 0.0864 0.0784 0.079 211
13th May 2026 (Wed) 0.0878 0.0878 0.0859 0.0859 200
12th May 2026 (Tue) 0.0711 0.0741 0.0711 0.0702 0
11th May 2026 (Mon) 0.0865 0.0865 0.083 0.0801 3,491
8th May 2026 (Fri) 0.0895 0.0899 0.088 0.088 300
7th May 2026 (Thu) 0.083 0.083 0.083 0.08 0
6th May 2026 (Wed) 0.091 0.092 0.0879 0.0905 3,585
5th May 2026 (Tue) 0.086 0.089 0.086 0.089 101
4th May 2026 (Mon) 0.086 0.095 0.08 0.088 1,566
1st May 2026 (Fri) 0.084 0.0859 0.082 0.086 100
30th Apr 2026 (Thu) 0.0975 0.0975 0.086 0.0861 1,400
29th Apr 2026 (Wed) 0.10 0.10 0.0897 0.0948 36,338
28th Apr 2026 (Tue) 0.11 0.11 0.0801 0.0957 100
27th Apr 2026 (Mon) 0.12 0.12 0.12 0.1149 410
24th Apr 2026 (Fri) 0.1216 0.1243 0.113 0.1148 3,011
23rd Apr 2026 (Thu) 0.13 0.13 0.13 0.1301 9,832
22nd Apr 2026 (Wed) 0.1176 0.1314 0.1176 0.1305 11,263
21st Apr 2026 (Tue) 0.1157 0.118 0.113 0.112 2,164
20th Apr 2026 (Mon) 0.1102 0.112 0.108 0.112 5,500
17th Apr 2026 (Fri) 0.123 0.1299 0.123 0.1271 717
16th Apr 2026 (Thu) 0.127 0.1448 0.1152 0.13 205
15th Apr 2026 (Wed) 0.1227 0.133 0.1188 0.1151 6,892
14th Apr 2026 (Tue) 0.117 0.1341 0.117 0.117 1,522
13th Apr 2026 (Mon) 0.1154 0.1168 0.105 0.1026 1,500
10th Apr 2026 (Fri) 0.121 0.121 0.115 0.1171 733
9th Apr 2026 (Thu) 0.121 0.121 0.121 0.1337 175
8th Apr 2026 (Wed) 0.1269 0.1415 0.1211 0.1213 2,600
7th Apr 2026 (Tue) 0.13 0.13 0.1215 0.1215 0
6th Apr 2026 (Mon) 0.13 0.13 0.13 0.128 0
3rd Apr 2026 (Fri) 0.1306 0.1306 0.1306 0.1343 0
2nd Apr 2026 (Thu) 0.1306 0.1306 0.1306 0.1343 0
1st Apr 2026 (Wed) 0.13 0.148 0.13 0.148 4
31st Mar 2026 (Tue) 0.13 0.148 0.13 0.148 0
30th Mar 2026 (Mon) 0.13 0.136 0.13 0.136 0
27th Mar 2026 (Fri) 0.13 0.13 0.13 0.1331 0
26th Mar 2026 (Thu) 0.1387 0.1387 0.13 0.13 0
25th Mar 2026 (Wed) 0.1387 0.1387 0.1369 0.1369 0
24th Mar 2026 (Tue) 0.1387 0.1387 0.137 0.137 10
23rd Mar 2026 (Mon) 0.1301 0.1388 0.1301 0.1388 11
FTSE 100 Latest
Value10,466.26
Change22.79