Arqit Quantum Inc. - Ordinary Shares (ARQQ)

Historical Prices For Arqit Quantum Inc. - Ordinary Shares (ARQQ)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.17	14.15	13.11	13.86	266,815	13.86
4/01/2025	14.02	14.32	13.24	13.42	230,219	13.42
3/31/2025	14.17	15.18	13.81	13.86	290,408	13.86
3/28/2025	16.13	16.55	15.01	15.06	302,699	15.06
3/27/2025	16.80	17.60	16.54	16.72	149,958	16.72
3/26/2025	18.26	19.20	16.87	17.23	318,904	17.23
3/25/2025	19.07	19.55	17.90	18.15	362,446	18.15
3/24/2025	19.50	20.70	18.30	19.40	690,594	19.40
3/21/2025	17.00	18.10	16.50	17.73	348,703	17.73
3/20/2025	18.57	18.64	17.01	17.97	553,199	17.97
3/19/2025	21.08	21.89	18.20	18.93	756,746	18.93
3/18/2025	20.45	23.20	18.01	20.28	2,199,236	20.28
3/17/2025	17.09	23.89	16.03	23.54	2,836,822	23.54
3/14/2025	13.20	15.25	13.20	15.00	609,269	15.00
3/13/2025	13.39	14.41	12.50	12.97	282,864	12.97
3/12/2025	12.35	13.45	12.19	13.39	196,183	13.39
3/11/2025	11.26	12.00	11.15	11.81	141,623	11.81
3/10/2025	12.31	12.31	11.06	11.25	183,291	11.25
3/07/2025	12.74	12.99	12.01	12.61	155,667	12.61
3/06/2025	12.88	13.30	12.32	12.81	164,147	12.81
3/05/2025	12.20	13.29	11.90	13.24	205,210	13.24
3/04/2025	11.47	12.29	11.04	11.99	311,287	11.99
3/03/2025	13.59	14.02	12.10	12.30	271,932	12.30
2/28/2025	12.22	13.38	11.80	12.71	157,516	12.71
2/27/2025	14.00	14.00	12.52	12.55	176,416	12.55
2/26/2025	13.53	14.12	13.39	13.58	190,103	13.58
2/25/2025	13.63	13.94	12.88	13.38	274,067	13.38
2/24/2025	15.33	15.81	13.57	14.02	422,675	14.02
2/21/2025	17.25	17.73	15.69	16.00	460,982	16.00
2/20/2025	16.10	16.99	16.10	16.61	549,335	16.61
2/19/2025	15.80	17.00	15.32	15.60	479,890	15.60
2/18/2025	15.98	16.53	15.55	15.89	468,330	15.89
2/14/2025	17.71	18.04	16.23	16.53	465,400	16.53
2/13/2025	18.31	18.55	17.35	18.00	356,818	18.00
2/12/2025	17.52	18.36	17.50	18.00	409,727	18.00
2/11/2025	19.05	19.30	17.32	17.49	382,559	17.49
2/10/2025	19.55	19.67	18.71	18.86	343,862	18.86
2/07/2025	20.21	20.37	18.90	19.00	380,965	19.00
2/06/2025	20.25	21.25	19.61	20.11	386,373	20.11
2/05/2025	20.80	20.80	19.75	20.00	472,277	20.00
2/04/2025	20.68	21.06	20.10	20.65	478,036	20.65
2/03/2025	18.96	20.49	18.02	19.92	429,774	19.92
1/31/2025	21.02	22.90	20.30	20.50	570,363	20.50
1/30/2025	22.22	23.00	20.90	21.47	404,478	21.47
1/29/2025	23.35	23.89	22.39	22.65	342,828	22.65
1/28/2025	25.50	26.12	23.20	23.72	451,620	23.72
1/27/2025	25.40	26.91	24.15	25.52	621,190	25.52
1/24/2025	28.47	30.19	27.32	27.89	774,596	27.89
1/23/2025	28.04	29.49	26.07	26.72	447,686	26.72
1/22/2025	30.20	31.10	28.00	29.11	662,031	29.11
1/21/2025	25.10	29.80	24.10	29.12	1,359,708	29.12
1/17/2025	32.58	32.63	25.69	26.77	2,328,940	26.77
1/16/2025	22.48	31.79	22.12	28.28	4,162,939	28.28
1/15/2025	24.85	25.41	20.08	20.59	1,317,241	20.59
1/14/2025	17.00	20.06	16.81	18.05	716,940	18.05
1/13/2025	20.00	20.59	15.60	16.77	1,024,233	16.77
1/10/2025	25.71	25.84	21.60	21.92	836,384	21.92
1/08/2025	27.99	29.40	21.88	24.61	1,489,475	24.61
1/07/2025	39.14	39.58	35.21	35.70	541,113	35.70
1/06/2025	41.04	41.85	36.90	39.00	985,808	39.00
1/03/2025	39.00	45.45	36.90	39.66	1,225,084	39.66