5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
+3.17%
3 MONTH PERFORMANCE
-14.51%
6 MONTH PERFORMANCE
+19.22%
YEAR-TO-DATE PERFORMANCE
-27.01%
1 YEAR PERFORMANCE
+19.62%
Arqit Quantum Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/08/2025 | $30.38 | $29.63 (-2.47%) | $30.38 | $28.12 | 395.91 K | $378.05 M |
| 12/05/2025 | $31.28 | $30.43 (-2.72%) | $31.75 | $29.52 | 342.40 K | $388.26 M |
| 12/04/2025 | $29.82 | $31.50 (5.63%) | $31.69 | $28.90 | 656.22 K | $401.91 M |
| 12/03/2025 | $27.96 | $29.54 (5.65%) | $30.08 | $26.69 | 245.63 K | $376.90 M |
| 12/02/2025 | $26.60 | $27.58 (3.68%) | $28.38 | $26.40 | 216.92 K | $351.89 M |
| 12/01/2025 | $27.35 | $26.42 (-3.4%) | $27.83 | $26.29 | 268.80 K | $337.09 M |
| 11/28/2025 | $28.01 | $28.51 (1.79%) | $28.88 | $27.05 | 209.00 K | $363.76 M |
| 11/26/2025 | $26.94 | $27.57 (2.34%) | $27.90 | $26.40 | 331.40 K | $351.77 M |
| 11/25/2025 | $26.46 | $25.74 (-2.72%) | $26.46 | $24.63 | 251.14 K | $328.42 M |
| 11/24/2025 | $24.51 | $26.29 (7.26%) | $26.48 | $24.01 | 348.90 K | $335.43 M |
| 11/21/2025 | $24.55 | $24.37 (-0.73%) | $24.76 | $21.59 | 559.20 K | $310.94 M |
| 11/20/2025 | $28.18 | $24.27 (-13.88%) | $29.90 | $24.12 | 476.32 K | $309.66 M |
| 11/19/2025 | $27.29 | $27.16 (-0.48%) | $28.27 | $26.70 | 468.20 K | $346.53 M |
| 11/18/2025 | $25.53 | $26.46 (3.64%) | $26.90 | $24.60 | 501.22 K | $337.60 M |
| 11/17/2025 | $27.84 | $25.96 (-6.75%) | $28.59 | $25.61 | 434.20 K | $331.22 M |
| 11/14/2025 | $25.56 | $27.48 (7.51%) | $29.38 | $25.43 | 917.01 K | $350.62 M |
| 11/13/2025 | $29.25 | $27.53 (-5.88%) | $29.69 | $27.30 | 623.05 K | $351.26 M |
| 11/12/2025 | $31.50 | $30.32 (-3.75%) | $32.72 | $29.86 | 362.90 K | $386.85 M |
| 11/11/2025 | $30.90 | $31.41 (1.65%) | $32.32 | $30.62 | 345.97 K | $400.76 M |
| 11/10/2025 | $36.16 | $32.19 (-10.98%) | $36.50 | $31.85 | 667.82 K | $410.71 M |
| 11/07/2025 | $30.47 | $33.84 (11.06%) | $34.51 | $29.86 | 607.34 K | $431.76 M |
| 11/06/2025 | $34.95 | $31.97 (-8.53%) | $35.00 | $31.39 | 508.50 K | $407.91 M |
| 11/05/2025 | $36.54 | $34.25 (-6.27%) | $36.87 | $33.60 | 748.75 K | $437.00 M |
| 11/04/2025 | $38.52 | $36.01 (-6.52%) | $40.30 | $36.00 | 539.80 K | $459.45 M |
| 11/03/2025 | $43.36 | $40.73 (-6.07%) | $43.36 | $38.50 | 699.72 K | $519.67 M |
| 10/31/2025 | $43.34 | $43.63 (0.67%) | $46.20 | $42.44 | 484.23 K | $556.68 M |
| 10/30/2025 | $43.11 | $42.39 (-1.67%) | $44.55 | $41.50 | 450.20 K | $540.85 M |
| 10/29/2025 | $43.00 | $45.37 (5.51%) | $46.65 | $41.80 | 653.50 K | $578.88 M |
| 10/28/2025 | $47.01 | $42.99 (-8.55%) | $48.00 | $42.00 | 735.61 K | $548.51 M |
| 10/27/2025 | $45.43 | $47.04 (3.54%) | $49.33 | $43.51 | 1.07 M | $600.18 M |
| 10/24/2025 | $41.39 | $42.71 (3.19%) | $44.19 | $40.33 | 868.10 K | $544.94 M |
| 10/23/2025 | $38.91 | $39.03 (0.31%) | $39.99 | $36.40 | 930.90 K | $497.98 M |
| 10/22/2025 | $37.59 | $35.08 (-6.68%) | $37.79 | $33.60 | 1.12 M | $447.59 M |
| 10/21/2025 | $38.99 | $38.55 (-1.13%) | $40.54 | $37.80 | 516.04 K | $491.86 M |
| 10/20/2025 | $42.67 | $39.56 (-7.29%) | $43.16 | $38.91 | 832.30 K | $504.75 M |
| 10/17/2025 | $40.56 | $41.49 (2.29%) | $41.64 | $37.85 | 1.18 M | $529.37 M |
| 10/16/2025 | $53.60 | $39.56 (-26.19%) | $53.60 | $38.81 | 3.04 M | $504.75 M |
| 10/15/2025 | $60.53 | $53.47 (-11.66%) | $61.11 | $50.10 | 1.35 M | $682.22 M |
| 10/14/2025 | $57.00 | $58.16 (2.04%) | $60.50 | $53.53 | 884.60 K | $742.06 M |
| 10/13/2025 | $50.86 | $58.27 (14.57%) | $58.80 | $50.85 | 1.24 M | $743.47 M |
| 10/10/2025 | $53.88 | $48.52 (-9.95%) | $54.35 | $48.00 | 818.91 K | $619.07 M |
| 10/09/2025 | $52.00 | $53.88 (3.62%) | $55.86 | $50.26 | 700.60 K | $687.45 M |
| 10/08/2025 | $56.82 | $54.21 (-4.59%) | $62.00 | $50.72 | 1.16 M | $691.67 M |
| 10/07/2025 | $56.29 | $55.23 (-1.88%) | $59.62 | $52.31 | 1.13 M | $704.68 M |
| 10/06/2025 | $50.00 | $53.86 (7.72%) | $54.65 | $47.30 | 1.07 M | $687.20 M |
| 10/03/2025 | $50.35 | $49.92 (-0.85%) | $52.30 | $47.77 | 1.29 M | $636.93 M |
| 10/02/2025 | $41.81 | $48.59 (16.22%) | $48.80 | $41.06 | 1.10 M | $619.96 M |
| 10/01/2025 | $37.98 | $41.20 (8.48%) | $41.67 | $37.08 | 573.50 K | $525.67 M |
| 09/30/2025 | $35.06 | $38.75 (10.52%) | $38.98 | $34.76 | 548.02 K | $494.41 M |
| 09/29/2025 | $37.55 | $35.30 (-5.99%) | $38.89 | $34.90 | 495.30 K | $450.39 M |
| 09/26/2025 | $38.04 | $36.45 (-4.18%) | $39.60 | $36.38 | 592.90 K | $465.07 M |
| 09/25/2025 | $38.14 | $38.45 (0.81%) | $39.83 | $36.80 | 819.50 K | $490.58 M |
| 09/24/2025 | $41.00 | $42.12 (2.73%) | $45.29 | $38.10 | 1.12 M | $537.41 M |
| 09/23/2025 | $42.10 | $40.59 (-3.59%) | $42.65 | $38.77 | 745.10 K | $517.89 M |
| 09/22/2025 | $40.08 | $41.27 (2.97%) | $41.33 | $36.00 | 952.80 K | $526.56 M |
| 09/19/2025 | $37.00 | $41.73 (12.78%) | $42.21 | $37.00 | 1.40 M | $532.43 M |
| 09/18/2025 | $36.32 | $37.40 (2.97%) | $37.67 | $35.00 | 739.70 K | $477.19 M |
| 09/17/2025 | $32.86 | $35.42 (7.79%) | $35.59 | $31.16 | 636.03 K | $451.92 M |
| 09/16/2025 | $33.51 | $33.09 (-1.25%) | $34.90 | $32.20 | 366.83 K | $422.20 M |
| 09/15/2025 | $33.58 | $33.16 (-1.25%) | $34.00 | $32.32 | 417.53 K | $423.09 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.
