5 DAY PERFORMANCE
+18.79%
1 MONTH PERFORMANCE
+6.97%
3 MONTH PERFORMANCE
-33.21%
6 MONTH PERFORMANCE
-29.62%
YEAR-TO-DATE PERFORMANCE
-9.55%
1 YEAR PERFORMANCE
+56.94%
Arqit Quantum Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/09/2026 | $15.04 | $15.27 (1.5%) | $15.35 | $14.68 | 187.08 K | $229.34 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 |
| 02/12/2026 | $17.32 | $16.78 (-3.12%) | $17.33 | $15.89 | 253.92 K | $256.60 M |
| 02/11/2026 | $17.77 | $17.32 (-2.53%) | $17.89 | $16.59 | 234.91 K | $264.85 M |
| 02/10/2026 | $18.31 | $17.56 (-4.1%) | $18.60 | $17.50 | 223.90 K | $268.52 M |
| 02/09/2026 | $18.87 | $18.50 (-1.96%) | $19.09 | $18.11 | 292.94 K | $282.90 M |
| 02/06/2026 | $16.89 | $18.59 (10.07%) | $19.21 | $16.81 | 462.40 K | $284.27 M |
| 02/05/2026 | $17.48 | $16.12 (-7.78%) | $18.14 | $16.00 | 365.54 K | $246.50 M |
| 02/04/2026 | $19.76 | $18.32 (-7.29%) | $19.77 | $17.60 | 343.57 K | $280.15 M |
| 02/03/2026 | $20.24 | $19.79 (-2.22%) | $20.58 | $18.54 | 335.70 K | $302.62 M |
| 02/02/2026 | $20.02 | $20.17 (0.75%) | $20.92 | $19.51 | 289.52 K | $308.43 M |
| 01/30/2026 | $21.64 | $20.32 (-6.1%) | $22.04 | $20.00 | 324.00 K | $310.73 M |
| 01/29/2026 | $22.93 | $22.27 (-2.88%) | $22.93 | $21.51 | 280.70 K | $340.55 M |
| 01/28/2026 | $23.96 | $23.09 (-3.63%) | $24.00 | $22.66 | 266.31 K | $353.09 M |
| 01/27/2026 | $22.94 | $23.31 (1.61%) | $23.95 | $22.66 | 246.54 K | $356.45 M |
| 01/26/2026 | $24.54 | $23.27 (-5.18%) | $24.82 | $22.91 | 215.90 K | $355.84 M |
| 01/23/2026 | $25.31 | $24.20 (-4.39%) | $25.31 | $23.91 | 177.70 K | $370.06 M |
| 01/22/2026 | $25.35 | $25.35 (0%) | $26.10 | $25.00 | 262.62 K | $387.65 M |
| 01/21/2026 | $25.28 | $24.96 (-1.27%) | $26.37 | $23.22 | 248.00 K | $381.68 M |
| 01/20/2026 | $24.56 | $25.15 (2.4%) | $26.50 | $24.00 | 312.80 K | $384.59 M |
| 01/16/2026 | $26.88 | $26.60 (-1.04%) | $27.77 | $26.34 | 200.83 K | $406.76 M |
| 01/15/2026 | $26.61 | $26.97 (1.35%) | $28.15 | $26.12 | 283.25 K | $412.42 M |
| 01/14/2026 | $26.06 | $26.61 (2.11%) | $26.85 | $25.27 | 315.40 K | $406.91 M |
| 01/13/2026 | $26.70 | $26.18 (-1.95%) | $27.16 | $24.67 | 441.03 K | $400.34 M |
| 01/12/2026 | $26.15 | $26.60 (1.72%) | $27.00 | $25.23 | 289.82 K | $406.76 M |
| 01/09/2026 | $27.80 | $26.87 (-3.35%) | $28.17 | $26.56 | 346.62 K | $410.89 M |
| 01/08/2026 | $27.00 | $27.28 (1.04%) | $27.67 | $26.55 | 180.90 K | $417.16 M |
| 01/07/2026 | $27.40 | $27.00 (-1.46%) | $27.73 | $26.68 | 168.63 K | $412.88 M |
| 01/06/2026 | $28.29 | $27.63 (-2.33%) | $28.64 | $26.50 | 346.68 K | $422.51 M |
| 01/05/2026 | $25.15 | $27.88 (10.85%) | $29.20 | $25.15 | 640.50 K | $426.33 M |
| 01/02/2026 | $22.78 | $24.54 (7.73%) | $24.73 | $21.60 | 391.52 K | $375.26 M |
| 12/31/2025 | $21.85 | $21.88 (0.14%) | $22.25 | $21.43 | 327.60 K | $334.58 M |
| 12/30/2025 | $21.72 | $21.94 (1.01%) | $22.46 | $21.69 | 319.60 K | $335.50 M |
| 12/29/2025 | $22.15 | $21.72 (-1.94%) | $23.25 | $21.63 | 407.60 K | $332.14 M |
| 12/26/2025 | $24.94 | $22.81 (-8.54%) | $24.94 | $22.72 | 425.30 K | $348.81 M |
| 12/24/2025 | $25.07 | $25.29 (0.88%) | $25.38 | $24.27 | 204.53 K | $386.73 M |
| 12/23/2025 | $25.89 | $25.32 (-2.2%) | $26.06 | $24.70 | 288.44 K | $387.19 M |
| 12/22/2025 | $26.00 | $26.49 (1.88%) | $28.09 | $25.80 | 389.10 K | $405.08 M |
| 12/19/2025 | $23.99 | $25.49 (6.25%) | $26.23 | $23.99 | 537.40 K | $389.79 M |
| 12/18/2025 | $23.16 | $23.93 (3.32%) | $25.00 | $23.14 | 326.21 K | $365.93 M |
| 12/17/2025 | $25.02 | $22.46 (-10.23%) | $25.73 | $22.38 | 420.52 K | $343.45 M |
| 12/16/2025 | $24.01 | $24.73 (3%) | $25.19 | $23.65 | 352.50 K | $378.17 M |
| 12/15/2025 | $28.16 | $24.35 (-13.53%) | $28.33 | $24.15 | 613.20 K | $372.35 M |
| 12/12/2025 | $28.98 | $28.35 (-2.17%) | $30.45 | $27.65 | 362.65 K | $361.72 M |
| 12/11/2025 | $27.88 | $29.70 (6.53%) | $29.98 | $27.50 | 212.27 K | $378.94 M |
| 12/10/2025 | $29.83 | $28.97 (-2.88%) | $29.88 | $28.30 | 224.81 K | $369.63 M |
| 12/09/2025 | $28.07 | $29.63 (5.56%) | $30.00 | $27.04 | 360.00 K | $378.05 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.
