5 DAY PERFORMANCE
-46.69%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
+31.41%
6 MONTH PERFORMANCE
-32.14%
YEAR-TO-DATE PERFORMANCE
-29.25%
1 YEAR PERFORMANCE
-60.20%
Arqit Quantum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $26.50 | $24.26 (-8.45%) | $28.14 | $24.11 | 698.66 K | $402.25 M |
| 06/25/2026 | $26.74 | $27.32 (2.17%) | $29.15 | $25.04 | 908.97 K | $452.99 M |
| 06/24/2026 | $28.21 | $28.64 (1.52%) | $29.29 | $24.51 | 1.71 M | $474.88 M |
| 06/23/2026 | $21.05 | $29.04 (37.96%) | $29.89 | $21.05 | 3.27 M | $481.51 M |
| 06/22/2026 | $23.62 | $21.42 (-9.31%) | $24.39 | $20.29 | 1.47 M | $355.16 M |
| 06/18/2026 | $23.31 | $24.38 (4.59%) | $25.70 | $21.01 | 5.67 M | $404.24 M |
| 06/17/2026 | $19.89 | $22.60 (13.62%) | $24.09 | $19.50 | 2.78 M | $374.73 M |
| 06/16/2026 | $17.38 | $19.94 (14.73%) | $20.53 | $17.00 | 2.31 M | $330.62 M |
| 06/15/2026 | $14.37 | $17.92 (24.7%) | $18.63 | $14.37 | 3.05 M | $297.13 M |
| 06/12/2026 | $13.49 | $13.60 (0.82%) | $14.07 | $13.17 | 397.23 K | $225.50 M |
| 06/11/2026 | $13.05 | $13.69 (4.9%) | $13.84 | $12.77 | 494.90 K | $226.99 M |
| 06/10/2026 | $12.16 | $13.09 (7.65%) | $13.91 | $12.16 | 580.23 K | $217.04 M |
| 06/09/2026 | $13.20 | $12.49 (-5.38%) | $14.16 | $12.07 | 850.30 K | $207.09 M |
| 06/08/2026 | $12.66 | $12.82 (1.26%) | $13.25 | $12.30 | 493.50 K | $212.57 M |
| 06/05/2026 | $13.90 | $12.14 (-12.66%) | $14.01 | $11.80 | 802.93 K | $201.29 M |
| 06/04/2026 | $14.31 | $14.22 (-0.63%) | $14.83 | $14.01 | 533.51 K | $235.78 M |
| 06/03/2026 | $15.81 | $14.64 (-7.4%) | $15.96 | $14.55 | 740.90 K | $242.74 M |
| 06/02/2026 | $17.24 | $16.27 (-5.63%) | $17.54 | $15.88 | 635.15 K | $269.77 M |
| 06/01/2026 | $16.23 | $16.96 (4.5%) | $17.33 | $15.88 | 502.80 K | $281.21 M |
| 05/29/2026 | $16.81 | $16.51 (-1.78%) | $17.02 | $15.92 | 476.03 K | $273.75 M |
| 05/28/2026 | $16.00 | $16.91 (5.69%) | $17.80 | $15.88 | 1.05 M | $280.38 M |
| 05/27/2026 | $16.47 | $16.10 (-2.25%) | $16.47 | $15.38 | 660.32 K | $266.95 M |
| 05/26/2026 | $18.04 | $16.59 (-8.04%) | $18.04 | $15.90 | 1.09 M | $275.08 M |
| 05/22/2026 | $16.76 | $17.49 (4.36%) | $19.00 | $16.49 | 2.19 M | $290.00 M |
| 05/21/2026 | $13.96 | $16.45 (17.84%) | $17.40 | $13.81 | 2.11 M | $272.76 M |
| 05/20/2026 | $12.17 | $13.09 (7.56%) | $13.21 | $12.16 | 334.60 K | $217.04 M |
| 05/19/2026 | $12.50 | $12.17 (-2.64%) | $12.55 | $11.91 | 378.67 K | $201.79 M |
| 05/18/2026 | $13.28 | $12.74 (-4.07%) | $13.32 | $12.42 | 373.15 K | $211.24 M |
| 05/15/2026 | $13.53 | $13.34 (-1.4%) | $13.53 | $12.91 | 336.51 K | $221.19 M |
| 05/14/2026 | $13.74 | $13.87 (0.95%) | $14.26 | $12.91 | 465.40 K | $229.98 M |
| 05/13/2026 | $14.10 | $13.83 (-1.91%) | $14.24 | $13.50 | 406.10 K | $229.31 M |
| 05/12/2026 | $15.06 | $14.40 (-4.38%) | $15.60 | $13.90 | 505.70 K | $238.76 M |
| 05/11/2026 | $14.66 | $15.00 (2.32%) | $15.50 | $14.20 | 487.41 K | $248.71 M |
| 05/08/2026 | $15.43 | $14.96 (-3.05%) | $15.48 | $14.51 | 626.80 K | $248.05 M |
| 05/07/2026 | $15.43 | $15.43 (0%) | $16.24 | $15.05 | 627.81 K | $255.84 M |
| 05/06/2026 | $14.99 | $15.68 (4.6%) | $15.75 | $14.75 | 544.70 K | $259.99 M |
| 05/05/2026 | $14.62 | $14.65 (0.21%) | $14.87 | $13.95 | 247.63 K | $242.91 M |
| 05/04/2026 | $14.60 | $14.42 (-1.23%) | $15.19 | $14.37 | 244.91 K | $239.10 M |
| 05/01/2026 | $14.57 | $14.52 (-0.34%) | $14.64 | $13.97 | 240.60 K | $240.75 M |
| 04/30/2026 | $13.16 | $14.36 (9.12%) | $14.41 | $13.12 | 265.93 K | $238.10 M |
| 04/29/2026 | $14.01 | $13.22 (-5.64%) | $14.11 | $13.04 | 281.10 K | $219.20 M |
| 04/28/2026 | $14.38 | $14.09 (-2.02%) | $14.46 | $13.89 | 186.65 K | $233.62 M |
| 04/27/2026 | $14.39 | $14.58 (1.32%) | $15.00 | $14.25 | 222.93 K | $241.75 M |
| 04/24/2026 | $14.55 | $14.53 (-0.14%) | $14.86 | $13.70 | 314.44 K | $240.92 M |
| 04/23/2026 | $15.40 | $14.45 (-6.17%) | $15.50 | $14.14 | 331.61 K | $239.59 M |
| 04/22/2026 | $15.48 | $15.76 (1.81%) | $16.19 | $15.27 | 354.94 K | $261.31 M |
| 04/21/2026 | $16.19 | $14.85 (-8.28%) | $16.90 | $14.80 | 619.60 K | $246.23 M |
| 04/20/2026 | $15.43 | $16.15 (4.67%) | $16.39 | $15.40 | 484.50 K | $267.78 M |
| 04/17/2026 | $16.26 | $16.03 (-1.41%) | $16.74 | $15.86 | 740.44 K | $265.79 M |
| 04/16/2026 | $17.61 | $15.77 (-10.45%) | $17.70 | $15.58 | 1.10 M | $261.48 M |
| 04/15/2026 | $15.25 | $16.23 (6.43%) | $16.60 | $15.01 | 1.20 M | $269.11 M |
| 04/14/2026 | $13.65 | $13.97 (2.34%) | $14.67 | $13.65 | 381.40 K | $231.63 M |
| 04/13/2026 | $12.30 | $13.24 (7.64%) | $13.35 | $11.91 | 202.40 K | $219.53 M |
| 04/10/2026 | $12.49 | $12.53 (0.32%) | $12.85 | $12.40 | 99.31 K | $207.76 M |
| 04/09/2026 | $12.73 | $12.44 (-2.28%) | $12.99 | $12.36 | 160.46 K | $206.27 M |
| 04/08/2026 | $13.76 | $12.86 (-6.54%) | $13.97 | $12.61 | 189.60 K | $213.23 M |
| 04/07/2026 | $13.00 | $12.55 (-3.46%) | $13.14 | $12.21 | 147.20 K | $208.09 M |
| 04/06/2026 | $13.76 | $13.32 (-3.2%) | $14.25 | $13.17 | 153.58 K | $220.86 M |
| 04/02/2026 | $12.74 | $13.97 (9.65%) | $13.99 | $12.31 | 188.61 K | $231.63 M |
| 04/01/2026 | $13.70 | $13.59 (-0.8%) | $14.28 | $13.25 | 210.90 K | $225.33 M |
| 03/31/2026 | $12.01 | $13.25 (10.32%) | $13.32 | $12.01 | 255.00 K | $219.70 M |
| 03/30/2026 | $11.91 | $11.90 (-0.08%) | $12.18 | $11.52 | 173.11 K | $197.31 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.
