Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	0.3000	0.3576	0.2890	0.3300	39,607	+0.03(+10.00%)
Nov 26, 2025	0.2630	0.3000	0.2122	0.3000	168,288	+0.05(+19.62%)
Nov 25, 2025	0.2200	0.2777	0.2175	0.2508	89,271	+0.01(+5.51%)
Nov 24, 2025	0.2690	0.2900	0.1900	0.2377	655,696	-0.04(-15.68%)
Nov 21, 2025	0.2901	0.3000	0.2500	0.2819	138,629	-0.01(-3.09%)
Nov 20, 2025	0.3000	0.3300	0.2895	0.2909	112,095	+0.01(+4.49%)
Nov 19, 2025	0.2660	0.3059	0.2500	0.2784	95,391	-0.01(-3.57%)
Nov 18, 2025	0.3320	0.3320	0.2680	0.2887	76,073	-0.01(-3.51%)
Nov 17, 2025	0.3128	0.3500	0.2212	0.2992	145,930	-0.03(-9.33%)
Nov 14, 2025	0.3000	0.3300	0.2500	0.3300	123,649	+0.00(+1.29%)
Nov 13, 2025	0.3440	0.3500	0.3198	0.3258	69,828	-0.00(-1.45%)
Nov 12, 2025	0.3500	0.4000	0.3300	0.3306	77,470	-0.03(-8.45%)
Nov 11, 2025	0.4010	0.4600	0.3600	0.3611	142,167	-0.02(-5.00%)
Nov 10, 2025	0.4616	0.5377	0.3801	0.3801	244,470	-0.08(-17.14%)
Nov 07, 2025	0.5300	0.5600	0.3600	0.4587	219,108	-0.09(-17.01%)
Nov 06, 2025	0.5800	0.5855	0.5524	0.5527	25,114	-0.02(-3.44%)
Nov 05, 2025	0.5456	0.5904	0.5400	0.5724	24,131	+0.01(+1.85%)
Nov 04, 2025	0.6100	0.6385	0.5402	0.5620	50,181	-0.04(-7.35%)
Nov 03, 2025	0.6700	0.6700	0.5719	0.6066	48,445	+0.02(+3.69%)
Oct 31, 2025	0.6300	0.6530	0.5611	0.5850	47,667	+0.04(+8.33%)
Oct 30, 2025	0.6900	0.6900	0.5400	0.5400	269,336	-0.17(-24.03%)
Oct 29, 2025	0.7500	0.7737	0.7102	0.7108	29,911	-0.03(-4.39%)
Oct 28, 2025	0.7840	0.7900	0.7200	0.7434	166,480	-0.03(-3.83%)
Oct 27, 2025	0.7800	0.7850	0.7100	0.7730	162,768	+0.08(+10.74%)
Oct 24, 2025	0.6526	0.7599	0.6500	0.6980	369,435	+0.12(+21.41%)
Oct 23, 2025	0.5700	0.6077	0.5700	0.5749	211,846	+0.01(+2.11%)
Oct 22, 2025	0.6000	0.6000	0.5400	0.5630	109,951	-0.06(-9.92%)
Oct 21, 2025	0.6700	0.6700	0.6000	0.6250	104,712	+0.02(+4.05%)
Oct 20, 2025	0.6100	0.6796	0.6000	0.6007	143,997	+0.02(+3.16%)
Oct 17, 2025	0.5800	0.6300	0.5515	0.5823	100,592	-0.03(-5.12%)
Oct 16, 2025	0.6100	0.6500	0.5501	0.6137	304,831	-0.07(-9.60%)
Oct 15, 2025	0.5900	0.6792	0.5800	0.6789	290,585	+0.10(+17.05%)
Oct 14, 2025	0.6900	0.6900	0.5300	0.5800	537,659	-0.11(-15.97%)
Oct 13, 2025	0.8800	0.9280	0.6725	0.6902	529,471	-0.17(-19.85%)
Oct 10, 2025	1.010	1.100	0.8600	0.8611	236,868	-0.18(-17.20%)
Oct 09, 2025	1.160	1.180	0.9500	1.040	251,431	-0.14(-11.86%)
Oct 08, 2025	1.220	1.270	1.100	1.180	276,725	+0.02(+1.73%)
Oct 07, 2025	1.240	1.340	1.100	1.160	314,974	-0.01(-0.86%)
Oct 06, 2025	1.290	1.290	1.100	1.170	355,530	+0.00(+0.00%)
Oct 03, 2025	1.600	1.661	1.170	1.170	595,678	+0.01(+0.86%)
Oct 02, 2025	0.9900	1.295	0.9855	1.160	445,644	+0.17(+16.69%)

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.

Arqit Quantum Inc. - Warrants (NQ:ARQQW)

Historical Prices

Starting at $3.75/week.

Subscribe Today