5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
+16.92%
3 MONTH PERFORMANCE
-8.94%
6 MONTH PERFORMANCE
-43.77%
YEAR-TO-DATE PERFORMANCE
-29.25%
1 YEAR PERFORMANCE
+0.45%
Arqit Quantum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.11 | $14.15 (0.28%) | $14.22 | $13.50 | 304.38 K | $209.96 M |
| 05/12/2026 | $15.06 | $14.40 (-4.38%) | $15.60 | $13.90 | 505.67 K | $220.20 M |
| 05/11/2026 | $14.66 | $15.00 (2.32%) | $15.50 | $14.20 | 487.41 K | $229.38 M |
| 05/08/2026 | $15.43 | $14.96 (-3.05%) | $15.48 | $14.51 | 626.80 K | $228.76 M |
| 05/07/2026 | $15.43 | $15.43 (0%) | $16.24 | $15.05 | 627.81 K | $235.95 M |
| 05/06/2026 | $14.99 | $15.68 (4.6%) | $15.75 | $14.75 | 544.70 K | $239.77 M |
| 05/05/2026 | $14.62 | $14.65 (0.21%) | $14.87 | $13.95 | 247.63 K | $224.02 M |
| 05/04/2026 | $14.60 | $14.42 (-1.23%) | $15.19 | $14.37 | 244.91 K | $220.51 M |
| 05/01/2026 | $14.57 | $14.52 (-0.34%) | $14.64 | $13.97 | 240.60 K | $222.04 M |
| 04/30/2026 | $13.16 | $14.36 (9.12%) | $14.41 | $13.12 | 265.93 K | $219.59 M |
| 04/29/2026 | $14.01 | $13.22 (-5.64%) | $14.11 | $13.04 | 281.10 K | $202.16 M |
| 04/28/2026 | $14.38 | $14.09 (-2.02%) | $14.46 | $13.89 | 186.65 K | $215.46 M |
| 04/27/2026 | $14.39 | $14.58 (1.32%) | $15.00 | $14.25 | 222.93 K | $222.95 M |
| 04/24/2026 | $14.55 | $14.53 (-0.14%) | $14.86 | $13.70 | 314.44 K | $222.19 M |
| 04/23/2026 | $15.40 | $14.45 (-6.17%) | $15.50 | $14.14 | 331.61 K | $220.97 M |
| 04/22/2026 | $15.48 | $15.76 (1.81%) | $16.19 | $15.27 | 354.94 K | $241.00 M |
| 04/21/2026 | $16.19 | $14.85 (-8.28%) | $16.90 | $14.80 | 619.60 K | $227.08 M |
| 04/20/2026 | $15.43 | $16.15 (4.67%) | $16.39 | $15.40 | 484.50 K | $246.96 M |
| 04/17/2026 | $16.26 | $16.03 (-1.41%) | $16.74 | $15.86 | 740.44 K | $245.13 M |
| 04/16/2026 | $17.61 | $15.77 (-10.45%) | $17.70 | $15.58 | 1.10 M | $241.15 M |
| 04/15/2026 | $15.25 | $16.23 (6.43%) | $16.60 | $15.01 | 1.20 M | $248.19 M |
| 04/14/2026 | $13.65 | $13.97 (2.34%) | $14.67 | $13.65 | 381.40 K | $213.63 M |
| 04/13/2026 | $12.30 | $13.24 (7.64%) | $13.35 | $11.91 | 202.40 K | $202.46 M |
| 04/10/2026 | $12.49 | $12.53 (0.32%) | $12.85 | $12.40 | 99.31 K | $191.61 M |
| 04/09/2026 | $12.73 | $12.44 (-2.28%) | $12.99 | $12.36 | 160.46 K | $190.23 M |
| 04/08/2026 | $13.76 | $12.86 (-6.54%) | $13.97 | $12.61 | 189.60 K | $196.65 M |
| 04/07/2026 | $13.00 | $12.55 (-3.46%) | $13.14 | $12.21 | 147.20 K | $191.91 M |
| 04/06/2026 | $13.76 | $13.32 (-3.2%) | $14.25 | $13.17 | 153.58 K | $203.69 M |
| 04/02/2026 | $12.74 | $13.97 (9.65%) | $13.99 | $12.31 | 188.61 K | $213.63 M |
| 04/01/2026 | $13.70 | $13.59 (-0.8%) | $14.28 | $13.25 | 210.90 K | $207.82 M |
| 03/31/2026 | $12.01 | $13.25 (10.32%) | $13.32 | $12.01 | 255.00 K | $202.62 M |
| 03/30/2026 | $11.91 | $11.90 (-0.08%) | $12.18 | $11.52 | 173.11 K | $181.97 M |
| 03/27/2026 | $12.58 | $11.78 (-6.36%) | $12.58 | $11.59 | 206.14 K | $180.14 M |
| 03/26/2026 | $13.19 | $12.77 (-3.18%) | $13.58 | $12.74 | 139.73 K | $195.28 M |
| 03/25/2026 | $13.94 | $13.62 (-2.3%) | $14.37 | $13.35 | 124.31 K | $208.27 M |
| 03/24/2026 | $14.21 | $13.57 (-4.5%) | $14.38 | $13.54 | 147.01 K | $207.51 M |
| 03/23/2026 | $13.55 | $14.38 (6.13%) | $14.50 | $13.20 | 221.58 K | $219.90 M |
| 03/20/2026 | $13.70 | $13.60 (-0.73%) | $14.15 | $13.16 | 204.40 K | $207.97 M |
| 03/19/2026 | $13.44 | $13.87 (3.2%) | $14.00 | $12.91 | 216.95 K | $212.10 M |
| 03/18/2026 | $14.00 | $13.63 (-2.64%) | $14.40 | $13.60 | 147.21 K | $208.43 M |
| 03/17/2026 | $13.97 | $14.16 (1.36%) | $14.60 | $13.87 | 154.99 K | $216.53 M |
| 03/16/2026 | $13.97 | $14.00 (0.21%) | $14.33 | $13.63 | 129.50 K | $214.08 M |
| 03/13/2026 | $14.20 | $13.63 (-4.01%) | $14.75 | $13.61 | 171.90 K | $208.43 M |
| 03/12/2026 | $14.51 | $14.05 (-3.17%) | $14.86 | $14.04 | 132.46 K | $214.85 M |
| 03/11/2026 | $15.26 | $14.75 (-3.34%) | $15.54 | $14.42 | 261.73 K | $225.55 M |
| 03/10/2026 | $15.72 | $15.09 (-4.01%) | $15.84 | $15.00 | 247.38 K | $230.75 M |
| 03/09/2026 | $15.07 | $15.48 (2.72%) | $15.57 | $14.68 | 285.51 K | $236.72 M |
| 03/06/2026 | $15.70 | $15.41 (-1.85%) | $16.33 | $15.36 | 183.02 K | $235.65 M |
| 03/05/2026 | $16.24 | $15.92 (-1.97%) | $16.73 | $15.69 | 186.02 K | $243.44 M |
| 03/04/2026 | $16.20 | $16.66 (2.84%) | $16.75 | $16.01 | 142.57 K | $254.76 M |
| 03/03/2026 | $15.98 | $15.93 (-0.31%) | $16.31 | $15.31 | 150.38 K | $243.60 M |
| 03/02/2026 | $15.72 | $16.86 (7.25%) | $16.93 | $15.43 | 183.72 K | $257.82 M |
| 02/27/2026 | $16.55 | $16.46 (-0.54%) | $16.63 | $16.01 | 247.29 K | $251.70 M |
| 02/26/2026 | $17.27 | $17.46 (1.1%) | $17.81 | $16.84 | 327.84 K | $266.99 M |
| 02/25/2026 | $17.10 | $16.84 (-1.52%) | $17.54 | $16.71 | 253.22 K | $257.51 M |
| 02/24/2026 | $15.26 | $16.39 (7.4%) | $16.50 | $15.26 | 231.94 K | $250.63 M |
| 02/23/2026 | $15.55 | $15.31 (-1.54%) | $15.67 | $15.02 | 178.06 K | $234.12 M |
| 02/20/2026 | $16.63 | $15.85 (-4.69%) | $17.00 | $15.75 | 379.21 K | $242.37 M |
| 02/19/2026 | $16.00 | $16.81 (5.06%) | $16.87 | $15.82 | 153.32 K | $257.05 M |
| 02/18/2026 | $16.45 | $16.26 (-1.16%) | $17.04 | $15.85 | 149.49 K | $248.64 M |
| 02/17/2026 | $16.90 | $16.53 (-2.19%) | $16.90 | $16.06 | 157.80 K | $252.77 M |
| 02/13/2026 | $17.16 | $17.00 (-0.93%) | $17.45 | $16.40 | 134.33 K | $259.96 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.
