Arqit Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.00	33.33	33.00	33.02	-	-4.51%	62,015
Aug 13, 2025	34.76	35.50	33.81	34.58	34.58	1.32%	437,027
Aug 12, 2025	32.95	34.39	31.99	34.13	34.13	3.77%	401,504
Aug 11, 2025	32.75	34.36	31.51	32.89	32.89	1.73%	362,122
Aug 8, 2025	33.29	34.20	32.14	32.33	32.33	-0.03%	318,009
Aug 7, 2025	34.70	35.08	31.88	32.34	32.34	-6.91%	455,348
Aug 6, 2025	36.16	36.21	33.70	34.74	34.74	-7.06%	463,020
Aug 5, 2025	36.22	37.82	35.15	37.38	37.38	5.92%	516,944
Aug 4, 2025	33.49	35.32	32.54	35.29	35.29	9.09%	375,551
Aug 1, 2025	31.46	33.14	30.89	32.35	32.35	-2.69%	431,835
Jul 31, 2025	34.87	35.89	33.12	33.25	33.25	-0.31%	526,257
Jul 30, 2025	34.25	35.50	32.77	33.35	33.35	-1.94%	385,945
Jul 29, 2025	36.33	37.14	33.62	34.01	34.01	-7.43%	634,496
Jul 28, 2025	38.51	38.84	35.27	36.74	36.74	-4.15%	697,166
Jul 25, 2025	39.41	39.50	37.56	38.33	38.33	-2.44%	417,885
Jul 24, 2025	40.29	41.50	39.08	39.29	39.29	-3.06%	402,423
Jul 23, 2025	39.72	40.67	38.57	40.53	40.53	2.97%	493,854
Jul 22, 2025	42.30	42.30	37.20	39.36	39.36	-4.93%	1,193,919
Jul 21, 2025	43.00	50.21	41.30	41.40	41.40	-2.27%	1,789,063
Jul 18, 2025	42.66	46.48	41.08	42.36	42.36	0.62%	1,339,354
Jul 17, 2025	41.85	42.65	40.51	42.10	42.10	-2.79%	919,429
Jul 16, 2025	39.08	43.42	37.73	43.31	43.31	14.15%	1,675,370
Jul 15, 2025	36.72	37.96	35.63	37.94	37.94	3.83%	540,595
Jul 14, 2025	34.93	37.17	34.68	36.54	36.54	5.36%	586,523
Jul 11, 2025	38.27	38.31	34.50	34.68	34.68	-9.38%	899,738
Jul 10, 2025	39.80	40.03	37.66	38.27	38.27	-6.04%	853,179
Jul 9, 2025	37.64	41.40	37.27	40.73	40.73	14.22%	1,670,140
Jul 8, 2025	37.70	39.98	35.00	35.66	35.66	-0.78%	1,022,115
Jul 7, 2025	34.93	35.94	32.32	35.94	35.94	2.45%	566,773
Jul 3, 2025	35.08	36.36	34.23	35.08	35.08	-1.54%	505,483
Jul 2, 2025	34.39	35.68	32.80	35.63	35.63	2.74%	774,726
Jul 1, 2025	36.80	37.00	33.89	34.68	34.68	-6.35%	607,000
Jun 30, 2025	38.96	39.57	34.67	37.03	37.03	-4.78%	1,366,509
Jun 27, 2025	41.30	43.50	37.10	38.89	38.89	-4.19%	1,178,044
Jun 26, 2025	37.77	40.69	36.80	40.59	40.59	7.04%	927,001
Jun 25, 2025	38.15	41.75	37.07	37.92	37.92	2.10%	1,211,251
Jun 24, 2025	39.63	41.00	36.37	37.14	37.14	-3.73%	1,157,303
Jun 23, 2025	38.47	38.70	35.70	38.58	38.58	-7.44%	1,697,766
Jun 20, 2025	42.41	44.70	38.20	41.68	41.68	9.77%	3,889,720
Jun 18, 2025	32.28	39.18	32.18	37.97	37.97	22.40%	3,514,813
Jun 17, 2025	28.51	31.45	27.80	31.02	31.02	6.71%	1,412,888
Jun 16, 2025	25.68	29.77	25.26	29.07	29.07	22.25%	1,487,232
Jun 13, 2025	25.62	25.82	23.50	23.78	23.78	-11.00%	754,812
Jun 12, 2025	27.20	27.76	26.30	26.72	26.72	-1.58%	489,635
Jun 11, 2025	26.10	28.44	25.59	27.15	27.15	8.21%	1,222,626
Jun 10, 2025	26.45	27.02	24.30	25.09	25.09	-4.31%	629,360
Jun 9, 2025	26.50	26.52	24.55	26.22	26.22	2.62%	594,786
Jun 6, 2025	21.87	25.59	21.31	25.55	25.55	18.45%	1,003,908
Jun 5, 2025	23.44	23.46	21.00	21.57	21.57	-7.82%	543,765
Jun 4, 2025	23.50	23.62	22.58	23.40	23.40	-0.85%	420,128