5 DAY PERFORMANCE
+11.17%
1 MONTH PERFORMANCE
-7.93%
3 MONTH PERFORMANCE
-49.37%
6 MONTH PERFORMANCE
-33.02%
YEAR-TO-DATE PERFORMANCE
+24.68%
1 YEAR PERFORMANCE
+10.85%
Arqit Quantum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $27.00 | $27.28 (1.04%) | $27.66 | $26.55 | 179.44 K | $417.16 M |
| 01/07/2026 | $27.40 | $27.00 (-1.46%) | $27.73 | $26.68 | 168.63 K | $412.88 M |
| 01/06/2026 | $28.29 | $27.63 (-2.33%) | $28.64 | $26.50 | 346.68 K | $422.51 M |
| 01/05/2026 | $25.15 | $27.88 (10.85%) | $29.20 | $25.15 | 640.50 K | $426.33 M |
| 01/02/2026 | $22.78 | $24.54 (7.73%) | $24.73 | $21.60 | 391.52 K | $375.26 M |
| 12/31/2025 | $21.85 | $21.88 (0.14%) | $22.25 | $21.43 | 327.60 K | $334.58 M |
| 12/30/2025 | $21.72 | $21.94 (1.01%) | $22.46 | $21.69 | 319.60 K | $335.50 M |
| 12/29/2025 | $22.15 | $21.72 (-1.94%) | $23.25 | $21.63 | 407.60 K | $332.14 M |
| 12/26/2025 | $24.94 | $22.81 (-8.54%) | $24.94 | $22.72 | 425.30 K | $348.81 M |
| 12/24/2025 | $25.07 | $25.29 (0.88%) | $25.38 | $24.27 | 204.53 K | $386.73 M |
| 12/23/2025 | $25.89 | $25.32 (-2.2%) | $26.06 | $24.70 | 288.44 K | $387.19 M |
| 12/22/2025 | $26.00 | $26.49 (1.88%) | $28.09 | $25.80 | 389.10 K | $405.08 M |
| 12/19/2025 | $23.99 | $25.49 (6.25%) | $26.23 | $23.99 | 537.40 K | $389.79 M |
| 12/18/2025 | $23.16 | $23.93 (3.32%) | $25.00 | $23.14 | 326.21 K | $365.93 M |
| 12/17/2025 | $25.02 | $22.46 (-10.23%) | $25.73 | $22.38 | 420.52 K | $343.45 M |
| 12/16/2025 | $24.01 | $24.73 (3%) | $25.19 | $23.65 | 352.50 K | $378.17 M |
| 12/15/2025 | $28.16 | $24.35 (-13.53%) | $28.33 | $24.15 | 613.20 K | $372.35 M |
| 12/12/2025 | $28.98 | $28.35 (-2.17%) | $30.45 | $27.65 | 362.65 K | $361.72 M |
| 12/11/2025 | $27.88 | $29.70 (6.53%) | $29.98 | $27.50 | 212.27 K | $378.94 M |
| 12/10/2025 | $29.83 | $28.97 (-2.88%) | $29.88 | $28.30 | 224.81 K | $369.63 M |
| 12/09/2025 | $28.07 | $29.63 (5.56%) | $30.00 | $27.04 | 360.00 K | $378.05 M |
| 12/08/2025 | $30.38 | $29.63 (-2.47%) | $30.38 | $28.12 | 395.91 K | $378.05 M |
| 12/05/2025 | $31.28 | $30.43 (-2.72%) | $31.75 | $29.52 | 342.40 K | $388.26 M |
| 12/04/2025 | $29.82 | $31.50 (5.63%) | $31.69 | $28.90 | 656.22 K | $401.91 M |
| 12/03/2025 | $27.96 | $29.54 (5.65%) | $30.08 | $26.69 | 245.63 K | $376.90 M |
| 12/02/2025 | $26.60 | $27.58 (3.68%) | $28.38 | $26.40 | 216.92 K | $351.89 M |
| 12/01/2025 | $27.35 | $26.42 (-3.4%) | $27.83 | $26.29 | 268.80 K | $337.09 M |
| 11/28/2025 | $28.01 | $28.51 (1.79%) | $28.88 | $27.05 | 209.00 K | $363.76 M |
| 11/26/2025 | $26.94 | $27.57 (2.34%) | $27.90 | $26.40 | 331.40 K | $351.77 M |
| 11/25/2025 | $26.46 | $25.74 (-2.72%) | $26.46 | $24.63 | 251.14 K | $328.42 M |
| 11/24/2025 | $24.51 | $26.29 (7.26%) | $26.48 | $24.01 | 348.90 K | $335.43 M |
| 11/21/2025 | $24.55 | $24.37 (-0.73%) | $24.76 | $21.59 | 559.20 K | $310.94 M |
| 11/20/2025 | $28.18 | $24.27 (-13.88%) | $29.90 | $24.12 | 476.32 K | $309.66 M |
| 11/19/2025 | $27.29 | $27.16 (-0.48%) | $28.27 | $26.70 | 468.20 K | $346.53 M |
| 11/18/2025 | $25.53 | $26.46 (3.64%) | $26.90 | $24.60 | 501.22 K | $337.60 M |
| 11/17/2025 | $27.84 | $25.96 (-6.75%) | $28.59 | $25.61 | 434.20 K | $331.22 M |
| 11/14/2025 | $25.56 | $27.48 (7.51%) | $29.38 | $25.43 | 917.01 K | $350.62 M |
| 11/13/2025 | $29.25 | $27.53 (-5.88%) | $29.69 | $27.30 | 623.05 K | $351.26 M |
| 11/12/2025 | $31.50 | $30.32 (-3.75%) | $32.72 | $29.86 | 362.90 K | $386.85 M |
| 11/11/2025 | $30.90 | $31.41 (1.65%) | $32.32 | $30.62 | 345.97 K | $400.76 M |
| 11/10/2025 | $36.16 | $32.19 (-10.98%) | $36.50 | $31.85 | 667.82 K | $410.71 M |
| 11/07/2025 | $30.47 | $33.84 (11.06%) | $34.51 | $29.86 | 607.34 K | $431.76 M |
| 11/06/2025 | $34.95 | $31.97 (-8.53%) | $35.00 | $31.39 | 508.50 K | $407.91 M |
| 11/05/2025 | $36.54 | $34.25 (-6.27%) | $36.87 | $33.60 | 748.75 K | $437.00 M |
| 11/04/2025 | $38.52 | $36.01 (-6.52%) | $40.30 | $36.00 | 539.80 K | $459.45 M |
| 11/03/2025 | $43.36 | $40.73 (-6.07%) | $43.36 | $38.50 | 699.72 K | $519.67 M |
| 10/31/2025 | $43.34 | $43.63 (0.67%) | $46.20 | $42.44 | 484.23 K | $556.68 M |
| 10/30/2025 | $43.11 | $42.39 (-1.67%) | $44.55 | $41.50 | 450.20 K | $540.85 M |
| 10/29/2025 | $43.00 | $45.37 (5.51%) | $46.65 | $41.80 | 653.50 K | $578.88 M |
| 10/28/2025 | $47.01 | $42.99 (-8.55%) | $48.00 | $42.00 | 735.61 K | $548.51 M |
| 10/27/2025 | $45.43 | $47.04 (3.54%) | $49.33 | $43.51 | 1.07 M | $600.18 M |
| 10/24/2025 | $41.39 | $42.71 (3.19%) | $44.19 | $40.33 | 868.10 K | $544.94 M |
| 10/23/2025 | $38.91 | $39.03 (0.31%) | $39.99 | $36.40 | 930.90 K | $497.98 M |
| 10/22/2025 | $37.59 | $35.08 (-6.68%) | $37.79 | $33.60 | 1.12 M | $447.59 M |
| 10/21/2025 | $38.99 | $38.55 (-1.13%) | $40.54 | $37.80 | 516.04 K | $491.86 M |
| 10/20/2025 | $42.67 | $39.56 (-7.29%) | $43.16 | $38.91 | 832.30 K | $504.75 M |
| 10/17/2025 | $40.56 | $41.49 (2.29%) | $41.64 | $37.85 | 1.18 M | $529.37 M |
| 10/16/2025 | $53.60 | $39.56 (-26.19%) | $53.60 | $38.81 | 3.04 M | $504.75 M |
| 10/15/2025 | $60.53 | $53.47 (-11.66%) | $61.11 | $50.10 | 1.35 M | $682.22 M |
| 10/14/2025 | $57.00 | $58.16 (2.04%) | $60.50 | $53.53 | 884.60 K | $742.06 M |
| 10/13/2025 | $50.86 | $58.27 (14.57%) | $58.80 | $50.85 | 1.24 M | $743.47 M |
| 10/10/2025 | $53.88 | $48.52 (-9.95%) | $54.35 | $48.00 | 818.91 K | $619.07 M |
| 10/09/2025 | $52.00 | $53.88 (3.62%) | $55.86 | $50.26 | 700.60 K | $687.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
