Arqit Quantum Inc. - Ordinary Shares (NQ:ARQQ)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	14.62	14.87	13.95	14.65	247,574	+0.23(+1.60%)
May 04, 2026	14.60	15.19	14.37	14.42	244,848	-0.10(-0.69%)
May 01, 2026	14.57	14.64	13.97	14.52	240,596	+0.16(+1.11%)
Apr 30, 2026	13.16	14.41	13.12	14.36	265,299	+1.14(+8.62%)
Apr 29, 2026	14.01	14.11	13.04	13.22	279,869	-0.87(-6.17%)
Apr 28, 2026	14.38	14.46	13.89	14.09	186,567	-0.49(-3.36%)
Apr 27, 2026	14.39	15.00	14.25	14.58	222,659	+0.05(+0.34%)
Apr 24, 2026	14.55	14.86	13.70	14.53	314,437	+0.08(+0.55%)
Apr 23, 2026	15.40	15.50	14.14	14.45	331,540	-1.31(-8.31%)
Apr 22, 2026	15.48	16.19	15.27	15.76	354,376	+0.91(+6.13%)
Apr 21, 2026	16.19	16.90	14.80	14.85	619,172	-1.30(-8.05%)
Apr 20, 2026	15.43	16.39	15.40	16.15	484,241	+0.12(+0.75%)
Apr 17, 2026	16.25	16.73	15.86	16.03	740,442	+0.26(+1.65%)
Apr 16, 2026	17.61	17.70	15.58	15.77	1,099,165	-0.46(-2.83%)
Apr 15, 2026	15.25	16.60	15.01	16.23	1,193,060	+2.26(+16.18%)
Apr 14, 2026	13.65	14.67	13.65	13.97	380,819	+0.73(+5.51%)
Apr 13, 2026	12.30	13.35	11.91	13.24	201,810	+0.71(+5.67%)
Apr 10, 2026	12.49	12.85	12.40	12.53	99,311	+0.09(+0.72%)
Apr 09, 2026	12.73	12.99	12.36	12.44	160,453	-0.42(-3.27%)
Apr 08, 2026	13.76	13.97	12.61	12.86	188,743	+0.31(+2.47%)
Apr 07, 2026	13.00	13.14	12.21	12.55	145,539	-0.77(-5.78%)
Apr 06, 2026	13.76	14.25	13.17	13.32	153,565	-0.65(-4.65%)
Apr 02, 2026	12.74	13.99	12.31	13.97	188,613	+0.38(+2.80%)
Apr 01, 2026	13.70	14.28	13.25	13.59	210,836	+0.34(+2.57%)
Mar 31, 2026	12.01	13.32	12.01	13.25	253,455	+1.35(+11.34%)
Mar 30, 2026	11.91	12.18	11.52	11.90	172,740	+0.12(+1.02%)
Mar 27, 2026	12.58	12.58	11.59	11.78	206,141	-0.99(-7.75%)
Mar 26, 2026	13.19	13.58	12.74	12.77	139,607	-0.85(-6.24%)
Mar 25, 2026	13.94	14.37	13.35	13.62	124,228	+0.05(+0.37%)
Mar 24, 2026	14.21	14.38	13.54	13.57	146,878	-0.81(-5.63%)
Mar 23, 2026	13.55	14.50	13.20	14.38	221,530	+0.78(+5.74%)
Mar 20, 2026	13.70	14.15	13.16	13.60	204,405	-0.27(-1.95%)
Mar 19, 2026	13.44	14.00	12.91	13.87	216,797	+0.24(+1.76%)
Mar 18, 2026	14.00	14.40	13.60	13.63	147,209	-0.53(-3.74%)
Mar 17, 2026	13.97	14.60	13.87	14.16	154,941	+0.17(+1.18%)
Mar 16, 2026	13.97	14.33	13.63	13.99	129,247	+0.36(+2.68%)
Mar 13, 2026	14.20	14.75	13.61	13.63	171,884	-0.42(-2.99%)
Mar 12, 2026	14.51	14.86	14.04	14.05	132,355	-0.70(-4.75%)
Mar 11, 2026	15.26	15.54	14.42	14.75	261,715	-0.34(-2.25%)
Mar 10, 2026	15.72	15.84	15.00	15.09	247,353	-0.39(-2.52%)
Mar 09, 2026	15.07	15.57	14.68	15.48	285,503	+0.07(+0.45%)
Mar 06, 2026	15.70	16.33	15.36	15.41	183,024	-0.51(-3.20%)
Mar 05, 2026	16.24	16.73	15.69	15.92	185,706	-0.74(-4.44%)
Mar 04, 2026	16.20	16.75	16.01	16.66	142,258	+0.73(+4.58%)
Mar 03, 2026	15.98	16.31	15.31	15.93	149,963	-0.93(-5.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.