5 DAY PERFORMANCE
-10.99%
1 MONTH PERFORMANCE
+75.76%
3 MONTH PERFORMANCE
+738.85%
6 MONTH PERFORMANCE
+403.31%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
+217.20%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $38.90 | $38.02 (-2.26%) | $40.98 | $36.12 | 669,131 | $730.36 M |
| 12/31/2024 | $44.89 | $38.84 (-13.48%) | $45.32 | $37.73 | 596,128 | $746.12 M |
| 12/30/2024 | $39.98 | $43.32 (8.35%) | $47.11 | $35.14 | 1.25 M | $832.18 M |
| 12/27/2024 | $46.80 | $42.69 (-8.78%) | $52.79 | $38.23 | 2.27 M | $820.07 M |
| 12/26/2024 | $29.27 | $43.83 (49.74%) | $44.48 | $28.00 | 1.77 M | $841.97 M |
| 12/24/2024 | $29.27 | $29.13 (-0.48%) | $30.80 | $26.10 | 616,000 | $559.59 M |
| 12/23/2024 | $31.38 | $30.93 (-1.43%) | $31.80 | $29.00 | 1.09 M | $594.16 M |
| 12/20/2024 | $25.28 | $30.50 (20.65%) | $30.60 | $22.75 | 1.48 M | $585.90 M |
| 12/19/2024 | $40.00 | $26.93 (-32.67%) | $40.00 | $23.65 | 1.62 M | $517.32 M |
| 12/18/2024 | $36.36 | $37.00 (1.76%) | $42.90 | $34.02 | 2.60 M | $710.77 M |
| 12/17/2024 | $28.05 | $33.00 (17.65%) | $33.00 | $24.50 | 2.55 M | $633.93 M |
| 12/16/2024 | $23.75 | $26.45 (11.37%) | $27.80 | $22.64 | 1.17 M | $508.10 M |
| 12/13/2024 | $25.02 | $23.70 (-5.28%) | $26.00 | $22.30 | 887,737 | $455.28 M |
| 12/12/2024 | $24.34 | $24.21 (-0.53%) | $30.99 | $23.00 | 1.54 M | $465.07 M |
| 12/11/2024 | $29.00 | $23.94 (-17.45%) | $29.00 | $22.00 | 984,800 | $459.89 M |
| 12/10/2024 | $23.15 | $26.74 (15.51%) | $29.91 | $22.73 | 1.36 M | $513.67 M |
| 12/09/2024 | $25.20 | $23.45 (-6.94%) | $25.49 | $22.07 | 612,315 | $450.47 M |
| 12/06/2024 | $21.70 | $22.84 (5.25%) | $24.03 | $21.26 | 727,100 | $438.76 M |
| 12/05/2024 | $24.03 | $22.39 (-6.82%) | $24.39 | $17.41 | 1.48 M | $430.11 M |
| 12/04/2024 | $28.00 | $24.20 (-13.57%) | $29.75 | $22.91 | 793,645 | $464.88 M |
| 12/03/2024 | $24.00 | $26.96 (12.33%) | $27.81 | $20.27 | 1.02 M | $517.90 M |
| 12/02/2024 | $22.61 | $21.62 (-4.38%) | $32.50 | $20.27 | 1.76 M | $415.32 M |
| 11/29/2024 | $17.90 | $19.98 (11.62%) | $20.08 | $16.90 | 453,300 | $383.82 M |
| 11/27/2024 | $18.44 | $17.90 (-2.93%) | $19.24 | $16.35 | 466,123 | $343.86 M |
| 11/26/2024 | $15.03 | $17.12 (13.91%) | $20.55 | $14.80 | 1.03 M | $328.87 M |
| 11/25/2024 | $14.98 | $17.73 (18.36%) | $20.93 | $14.60 | 2.85 M | $340.59 M |
| 11/22/2024 | $12.35 | $12.92 (4.62%) | $14.45 | $11.50 | 1.94 M | $248.19 M |
| 11/21/2024 | $7.59 | $10.67 (40.58%) | $10.90 | $7.41 | 900,400 | $204.97 M |
| 11/20/2024 | $7.56 | $7.34 (-2.91%) | $8.15 | $7.12 | 137,119 | $141.00 M |
| 11/19/2024 | $7.25 | $7.39 (1.93%) | $7.62 | $7.00 | 112,800 | $141.96 M |
| 11/18/2024 | $8.17 | $7.59 (-7.1%) | $8.27 | $7.36 | 155,418 | $145.80 M |
| 11/15/2024 | $9.71 | $7.92 (-18.43%) | $9.80 | $7.89 | 286,212 | $152.14 M |
| 11/14/2024 | $9.70 | $9.72 (0.21%) | $10.68 | $8.81 | 334,300 | $186.72 M |
| 11/13/2024 | $8.40 | $9.24 (10%) | $9.64 | $8.00 | 386,400 | $177.50 M |
| 11/12/2024 | $7.76 | $8.29 (6.83%) | $8.30 | $7.70 | 106,828 | $159.25 M |
| 11/11/2024 | $8.90 | $8.14 (-8.54%) | $8.90 | $7.68 | 167,357 | $156.37 M |
| 11/08/2024 | $7.54 | $8.19 (8.62%) | $8.50 | $7.23 | 400,063 | $157.33 M |
| 11/07/2024 | $5.99 | $7.18 (19.87%) | $7.44 | $5.99 | 280,400 | $137.93 M |
| 11/06/2024 | $6.31 | $5.79 (-8.24%) | $6.31 | $5.72 | 57,040 | $111.23 M |
| 11/05/2024 | $5.91 | $5.99 (1.35%) | $6.50 | $5.83 | 157,234 | $115.07 M |
| 11/04/2024 | $5.37 | $5.86 (9.12%) | $6.39 | $5.22 | 134,200 | $112.57 M |
| 11/01/2024 | $5.55 | $5.43 (-2.16%) | $5.88 | $5.31 | 52,349 | $104.31 M |
| 10/31/2024 | $5.89 | $5.41 (-8.15%) | $6.08 | $5.32 | 105,900 | $103.93 M |
| 10/30/2024 | $6.70 | $5.97 (-10.9%) | $6.98 | $5.85 | 133,400 | $114.68 M |
| 10/29/2024 | $7.32 | $6.82 (-6.83%) | $7.38 | $6.50 | 147,478 | $131.01 M |
| 10/28/2024 | $7.28 | $7.00 (-3.85%) | $7.80 | $6.80 | 151,487 | $134.47 M |
| 10/25/2024 | $7.50 | $7.16 (-4.53%) | $7.98 | $6.96 | 156,026 | $137.54 M |
| 10/24/2024 | $7.77 | $7.40 (-4.76%) | $8.25 | $7.10 | 183,871 | $142.15 M |
| 10/23/2024 | $7.34 | $7.36 (0.27%) | $8.77 | $7.26 | 308,349 | $141.39 M |
| 10/22/2024 | $8.04 | $7.34 (-8.71%) | $9.76 | $7.00 | 768,306 | $141.00 M |
| 10/21/2024 | $5.98 | $7.08 (18.39%) | $7.20 | $5.95 | 265,237 | $136.01 M |
| 10/18/2024 | $6.27 | $5.94 (-5.26%) | $7.43 | $5.81 | 143,487 | $114.11 M |
| 10/17/2024 | $6.76 | $5.90 (-12.72%) | $6.80 | $5.67 | 174,513 | $113.34 M |
| 10/16/2024 | $4.84 | $6.76 (39.67%) | $7.48 | $4.82 | 363,200 | $129.86 M |
| 10/15/2024 | $4.14 | $4.83 (16.67%) | $4.96 | $4.14 | 99,000 | $92.78 M |
| 10/14/2024 | $4.30 | $4.06 (-5.58%) | $4.73 | $3.97 | 86,561 | $77.99 M |
| 10/11/2024 | $3.85 | $4.19 (8.83%) | $4.28 | $3.85 | 50,600 | $80.49 M |
| 10/10/2024 | $3.85 | $3.85 (0%) | $3.99 | $3.80 | 28,626 | $73.96 M |
| 10/09/2024 | $3.81 | $3.85 (1.05%) | $3.96 | $3.75 | 59,238 | $73.96 M |
| 10/08/2024 | $3.83 | $3.85 (0.52%) | $3.99 | $3.82 | 40,945 | $73.96 M |
| 10/07/2024 | $4.11 | $3.79 (-7.79%) | $4.28 | $3.79 | 146,700 | $614.91 M |
| 10/04/2024 | $4.51 | $4.31 (-4.43%) | $4.63 | $4.31 | 49,707 | $699.27 M |
| 10/03/2024 | $4.57 | $4.47 (-2.19%) | $4.63 | $4.40 | 23,188 | $725.23 M |
| 10/02/2024 | $4.80 | $4.53 (-5.62%) | $4.94 | $4.35 | 49,835 | $734.97 M |