5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
+15.50%
3 MONTH PERFORMANCE
-24.39%
6 MONTH PERFORMANCE
+185.45%
YEAR-TO-DATE PERFORMANCE
-60.09%
1 YEAR PERFORMANCE
+34.78%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.36 | $15.50 (-5.26%) | $16.52 | $15.35 | 302,422 | $297.75 M |
| 04/29/2025 | $15.70 | $16.50 (5.1%) | $16.80 | $15.51 | 473,331 | $316.96 M |
| 04/28/2025 | $15.31 | $15.29 (-0.13%) | $15.72 | $14.85 | 184,172 | $293.72 M |
| 04/25/2025 | $15.00 | $15.15 (1%) | $15.42 | $14.76 | 219,400 | $291.03 M |
| 04/24/2025 | $14.76 | $15.10 (2.3%) | $15.28 | $14.69 | 273,244 | $290.07 M |
| 04/23/2025 | $14.42 | $14.55 (0.9%) | $15.05 | $14.30 | 127,100 | $279.51 M |
| 04/22/2025 | $13.40 | $13.65 (1.87%) | $14.00 | $13.11 | 129,946 | $262.22 M |
| 04/21/2025 | $14.75 | $13.34 (-9.56%) | $14.75 | $13.28 | 134,405 | $256.26 M |
| 04/17/2025 | $14.88 | $14.95 (0.47%) | $15.31 | $14.59 | 132,413 | $287.19 M |
| 04/16/2025 | $14.31 | $14.42 (0.77%) | $14.64 | $13.80 | 192,591 | $277.01 M |
| 04/15/2025 | $14.98 | $14.79 (-1.27%) | $15.20 | $14.55 | 173,911 | $284.12 M |
| 04/14/2025 | $16.00 | $14.98 (-6.37%) | $16.00 | $14.22 | 241,127 | $287.77 M |
| 04/11/2025 | $14.66 | $15.00 (2.32%) | $15.38 | $14.00 | 331,400 | $288.15 M |
| 04/10/2025 | $13.44 | $14.37 (6.92%) | $15.35 | $13.25 | 406,434 | $276.05 M |
| 04/09/2025 | $12.04 | $13.43 (11.54%) | $13.89 | $11.58 | 320,709 | $257.99 M |
| 04/08/2025 | $14.02 | $12.28 (-12.41%) | $14.39 | $12.03 | 248,042 | $235.90 M |
| 04/07/2025 | $11.00 | $12.91 (17.36%) | $13.79 | $11.00 | 284,742 | $248.00 M |
| 04/04/2025 | $12.45 | $12.02 (-3.45%) | $12.74 | $11.60 | 253,200 | $230.90 M |
| 04/03/2025 | $13.00 | $13.20 (1.54%) | $13.78 | $12.65 | 150,240 | $253.57 M |
| 04/02/2025 | $13.17 | $13.86 (5.24%) | $14.15 | $13.11 | 270,100 | $266.25 M |
| 04/01/2025 | $14.02 | $13.42 (-4.28%) | $14.32 | $13.24 | 230,325 | $257.80 M |
| 03/31/2025 | $14.17 | $13.86 (-2.19%) | $15.18 | $13.81 | 290,810 | $266.25 M |
| 03/28/2025 | $16.13 | $15.06 (-6.63%) | $16.55 | $15.01 | 302,700 | $289.30 M |
| 03/27/2025 | $16.80 | $16.72 (-0.48%) | $17.60 | $16.54 | 150,200 | $321.19 M |
| 03/26/2025 | $18.26 | $17.23 (-5.64%) | $19.20 | $16.87 | 319,321 | $330.99 M |
| 03/25/2025 | $19.07 | $18.15 (-4.82%) | $19.55 | $17.90 | 363,100 | $348.66 M |
| 03/24/2025 | $19.50 | $19.40 (-0.51%) | $20.70 | $18.30 | 691,531 | $372.67 M |
| 03/21/2025 | $17.00 | $17.73 (4.29%) | $18.10 | $16.50 | 348,703 | $340.59 M |
| 03/20/2025 | $18.57 | $17.97 (-3.23%) | $18.64 | $17.01 | 558,900 | $345.20 M |
| 03/19/2025 | $21.08 | $18.93 (-10.2%) | $21.89 | $18.20 | 758,429 | $363.65 M |
| 03/18/2025 | $20.45 | $20.28 (-0.83%) | $23.20 | $18.01 | 2.20 M | $389.58 M |
| 03/17/2025 | $17.09 | $23.54 (37.74%) | $23.89 | $16.03 | 2.86 M | $452.20 M |
| 03/14/2025 | $13.20 | $15.00 (13.64%) | $15.25 | $13.20 | 609,300 | $288.15 M |
| 03/13/2025 | $13.39 | $12.97 (-3.14%) | $14.41 | $12.50 | 282,935 | $249.15 M |
| 03/12/2025 | $12.35 | $13.39 (8.42%) | $13.45 | $12.19 | 197,648 | $257.22 M |
| 03/11/2025 | $11.26 | $11.81 (4.88%) | $12.00 | $11.15 | 141,900 | $226.87 M |
| 03/10/2025 | $12.31 | $11.25 (-8.61%) | $12.31 | $11.06 | 183,800 | $216.11 M |
| 03/07/2025 | $12.74 | $12.61 (-1.02%) | $12.99 | $12.01 | 155,667 | $242.24 M |
| 03/06/2025 | $12.88 | $12.81 (-0.54%) | $13.30 | $12.32 | 164,289 | $246.08 M |
| 03/05/2025 | $12.20 | $13.24 (8.52%) | $13.29 | $11.90 | 206,001 | $254.34 M |
| 03/04/2025 | $11.47 | $11.99 (4.53%) | $12.29 | $11.04 | 312,100 | $230.33 M |
| 03/03/2025 | $13.59 | $12.30 (-9.49%) | $14.02 | $12.10 | 272,600 | $236.28 M |
| 02/28/2025 | $12.22 | $12.71 (4.01%) | $13.38 | $11.80 | 157,516 | $244.16 M |
| 02/27/2025 | $14.00 | $12.55 (-10.36%) | $14.00 | $12.52 | 177,100 | $241.09 M |
| 02/26/2025 | $13.53 | $13.58 (0.37%) | $14.12 | $13.39 | 192,707 | $260.87 M |
| 02/25/2025 | $13.63 | $13.38 (-1.83%) | $13.94 | $12.88 | 274,800 | $257.03 M |
| 02/24/2025 | $15.33 | $14.02 (-8.55%) | $15.81 | $13.58 | 424,900 | $269.32 M |
| 02/21/2025 | $17.25 | $16.00 (-7.25%) | $17.73 | $15.69 | 461,000 | $307.36 M |
| 02/20/2025 | $16.10 | $16.61 (3.17%) | $16.99 | $16.10 | 550,945 | $319.08 M |
| 02/19/2025 | $15.80 | $15.60 (-1.27%) | $17.00 | $15.32 | 481,234 | $299.68 M |
| 02/18/2025 | $15.98 | $15.89 (-0.56%) | $16.53 | $15.55 | 469,533 | $305.25 M |
| 02/14/2025 | $17.71 | $16.53 (-6.66%) | $18.04 | $16.23 | 465,400 | $317.54 M |
| 02/13/2025 | $18.31 | $18.00 (-1.69%) | $18.55 | $17.35 | 373,900 | $345.78 M |
| 02/12/2025 | $17.52 | $18.00 (2.74%) | $18.36 | $17.50 | 412,200 | $345.78 M |
| 02/11/2025 | $19.05 | $17.49 (-8.19%) | $19.30 | $17.32 | 383,500 | $335.98 M |
| 02/10/2025 | $19.55 | $18.86 (-3.53%) | $19.67 | $18.71 | 344,503 | $362.30 M |
| 02/07/2025 | $20.21 | $19.00 (-5.99%) | $20.37 | $18.90 | 381,000 | $364.99 M |
| 02/06/2025 | $20.25 | $20.11 (-0.69%) | $21.25 | $19.61 | 388,100 | $386.31 M |
| 02/05/2025 | $20.80 | $20.00 (-3.85%) | $20.80 | $19.75 | 474,083 | $384.20 M |
| 02/04/2025 | $20.68 | $20.65 (-0.15%) | $21.06 | $20.10 | 478,220 | $396.69 M |
| 02/03/2025 | $18.96 | $19.92 (5.06%) | $20.49 | $18.02 | 431,100 | $382.66 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.
