5 DAY PERFORMANCE
-12.59%
1 MONTH PERFORMANCE
+22.44%
3 MONTH PERFORMANCE
-61.23%
6 MONTH PERFORMANCE
+214.41%
YEAR-TO-DATE PERFORMANCE
-61.23%
1 YEAR PERFORMANCE
-16.93%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $16.13 | $15.06 (-6.63%) | $16.55 | $15.01 | 302,656 | $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 |
| 01/31/2025 | $21.02 | $20.50 (-2.47%) | $22.90 | $20.30 | 570,400 | $393.80 M |
| 01/30/2025 | $22.22 | $21.47 (-3.38%) | $23.00 | $20.90 | 404,713 | $412.44 M |
| 01/29/2025 | $23.35 | $22.65 (-3%) | $23.89 | $22.39 | 345,039 | $435.11 M |
| 01/28/2025 | $25.50 | $23.72 (-6.98%) | $26.12 | $23.20 | 454,214 | $455.66 M |
| 01/27/2025 | $25.40 | $25.52 (0.47%) | $26.91 | $24.15 | 621,909 | $490.24 M |
| 01/24/2025 | $28.47 | $27.89 (-2.04%) | $30.19 | $27.32 | 774,600 | $535.77 M |
| 01/23/2025 | $28.04 | $26.72 (-4.71%) | $29.49 | $26.07 | 453,500 | $513.29 M |
| 01/22/2025 | $30.20 | $29.11 (-3.61%) | $31.10 | $28.00 | 663,603 | $559.20 M |
| 01/21/2025 | $25.10 | $29.12 (16.02%) | $29.80 | $24.10 | 1.36 M | $559.39 M |
| 01/17/2025 | $32.58 | $26.77 (-17.83%) | $32.63 | $25.69 | 2.33 M | $514.25 M |
| 01/16/2025 | $22.48 | $28.28 (25.8%) | $31.79 | $22.12 | 4.17 M | $543.26 M |
| 01/15/2025 | $24.85 | $20.59 (-17.14%) | $25.41 | $20.08 | 1.34 M | $395.53 M |
| 01/14/2025 | $17.00 | $18.05 (6.18%) | $20.06 | $16.81 | 724,302 | $346.74 M |
| 01/13/2025 | $20.00 | $16.77 (-16.15%) | $20.59 | $15.60 | 1.03 M | $322.15 M |
| 01/10/2025 | $25.71 | $21.92 (-14.74%) | $25.84 | $21.60 | 836,400 | $421.08 M |
| 01/08/2025 | $27.99 | $24.61 (-12.08%) | $29.40 | $21.88 | 1.49 M | $472.76 M |
| 01/07/2025 | $39.14 | $35.70 (-8.79%) | $39.58 | $35.21 | 551,400 | $685.80 M |
| 01/06/2025 | $41.04 | $39.00 (-4.97%) | $41.85 | $36.90 | 988,502 | $749.19 M |
| 01/03/2025 | $39.00 | $39.66 (1.69%) | $45.45 | $36.90 | 1.23 M | $761.87 M |
| 01/02/2025 | $38.90 | $38.02 (-2.26%) | $40.98 | $36.12 | 689,000 | $730.36 M |
| 12/31/2024 | $44.89 | $38.84 (-13.48%) | $45.32 | $37.73 | 596,128 | $746.12 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.
