Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 177.50 | 179.00 | 175.00 | 177.50 | 165.39 | 13,762 |
| 2024-09-04 | 176.50 | 179.00 | 171.63 | 177.50 | 165.39 | 31,503 |
| 2024-09-03 | 182.50 | 183.00 | 175.00 | 176.50 | 164.46 | 11,895 |
| 2024-09-02 | 185.00 | 189.90 | 180.00 | 182.50 | 170.05 | 68,341 |
| 2024-08-30 | 185.00 | 189.00 | 182.50 | 185.00 | 172.38 | 3,208 |
| 2024-08-29 | 185.00 | 189.00 | 180.00 | 185.00 | 172.38 | 12,585 |
| 2024-08-28 | 185.00 | 189.00 | 180.00 | 185.00 | 170.98 | 10,447 |
| 2024-08-27 | 182.50 | 189.00 | 180.00 | 185.00 | 170.98 | 6,823 |
| 2024-08-23 | 182.50 | 186.90 | 180.00 | 182.50 | 168.67 | 13,226 |
| 2024-08-22 | 182.50 | 185.00 | 182.50 | 182.50 | 168.67 | 453 |
| 2024-08-21 | 182.50 | 185.00 | 180.00 | 182.50 | 168.67 | 17,530 |
| 2024-08-20 | 182.50 | 184.75 | 180.00 | 182.50 | 168.67 | 6,311 |
| 2024-08-19 | 183.50 | 185.00 | 180.13 | 182.50 | 168.67 | 19,276 |
| 2024-08-16 | 184.50 | 186.00 | 182.27 | 183.50 | 169.59 | 8,914 |
| 2024-08-15 | 186.00 | 186.50 | 182.11 | 184.50 | 170.52 | 65,187 |
| 2024-08-14 | 186.50 | 187.45 | 185.00 | 185.00 | 170.98 | 11,094 |
| 2024-08-13 | 187.45 | 187.45 | 185.00 | 186.50 | 172.36 | 2,575 |
| 2024-08-12 | 187.50 | 190.00 | 185.00 | 187.50 | 173.29 | 10,670 |
| 2024-08-09 | 189.50 | 194.00 | 185.10 | 187.50 | 173.29 | 64,891 |
| 2024-08-08 | 189.50 | 190.00 | 185.00 | 189.50 | 175.14 | 12,363 |
| 2024-08-07 | 189.50 | 191.20 | 185.00 | 189.50 | 175.14 | 9,273 |
| 2024-08-06 | 189.50 | 194.00 | 185.00 | 189.50 | 175.14 | 11,105 |
| 2024-08-05 | 187.50 | 194.00 | 185.00 | 189.50 | 175.14 | 57,243 |
| 2024-08-02 | 192.00 | 193.80 | 190.00 | 192.00 | 177.45 | 9,677 |
| 2024-08-01 | 195.00 | 200.00 | 190.00 | 193.00 | 178.37 | 40,394 |
| 2024-07-31 | 197.00 | 208.00 | 190.00 | 195.00 | 180.22 | 43,910 |
| 2024-07-30 | 192.50 | 200.69 | 186.13 | 197.00 | 182.07 | 274,099 |
| 2024-07-29 | 167.50 | 192.85 | 160.00 | 192.50 | 177.91 | 64,631 |
| 2024-07-26 | 160.00 | 164.50 | 157.20 | 160.00 | 147.87 | 23,300 |
| 2024-07-25 | 160.00 | 165.00 | 155.50 | 160.00 | 147.87 | 17,848 |
| 2024-07-24 | 160.00 | 164.95 | 155.20 | 160.00 | 147.87 | 28,871 |
| 2024-07-23 | 160.00 | 160.00 | 156.62 | 160.00 | 147.87 | 24,135 |
| 2024-07-22 | 157.50 | 160.00 | 156.00 | 160.00 | 147.87 | 21,675 |
| 2024-07-19 | 160.00 | 161.09 | 155.00 | 157.50 | 145.56 | 4,089 |
| 2024-07-18 | 152.60 | 157.90 | 152.60 | 157.50 | 145.56 | 16,725 |
| 2024-07-17 | 152.50 | 155.00 | 147.00 | 152.50 | 140.94 | 60,382 |
| 2024-07-16 | 158.50 | 159.80 | 150.00 | 150.00 | 138.63 | 54,872 |
| 2024-07-15 | 160.00 | 160.89 | 155.00 | 160.00 | 147.87 | 10,663 |
| 2024-07-12 | 157.50 | 160.50 | 155.25 | 160.00 | 147.87 | 44,038 |
| 2024-07-11 | 157.50 | 160.00 | 154.50 | 157.50 | 145.56 | 8,467 |
| 2024-07-10 | 160.00 | 161.98 | 154.50 | 157.50 | 145.56 | 4,930 |
| 2024-07-09 | 160.00 | 163.00 | 155.00 | 160.00 | 147.87 | 11,917 |
| 2024-07-08 | 157.50 | 165.00 | 154.50 | 160.00 | 147.87 | 20,003 |
| 2024-07-05 | 152.50 | 153.50 | 147.00 | 152.50 | 140.94 | 2,465 |
| 2024-07-04 | 152.50 | 153.95 | 150.00 | 152.50 | 140.94 | 8,873 |
| 2024-07-03 | 152.50 | 154.39 | 150.00 | 152.50 | 140.94 | 1,373 |
| 2024-07-02 | 155.00 | 159.50 | 151.65 | 152.50 | 140.94 | 9,402 |
| 2024-07-01 | 152.50 | 160.00 | 149.00 | 155.00 | 143.25 | 14,648 |
| 2024-06-28 | 152.50 | 154.20 | 150.00 | 152.50 | 140.94 | 3,209 |
| 2024-06-27 | 152.50 | 155.00 | 152.50 | 152.50 | 140.94 | 2,474 |
| 2024-06-26 | 155.00 | 159.50 | 152.50 | 152.50 | 140.94 | 27,744 |
| 2024-06-25 | 155.00 | 159.50 | 155.00 | 155.00 | 143.25 | 1,150 |
| 2024-06-24 | 155.00 | 159.50 | 155.00 | 155.00 | 143.25 | 14,023 |
| 2024-06-21 | 155.00 | 155.00 | 154.66 | 155.00 | 143.25 | 5,229 |
| 2024-06-20 | 160.00 | 162.50 | 155.00 | 155.00 | 143.25 | 19,193 |
| 2024-06-19 | 160.00 | 164.00 | 159.66 | 160.00 | 147.87 | 7,675 |
| 2024-06-18 | 160.00 | 162.60 | 159.66 | 160.00 | 147.87 | 4,439 |
| 2024-06-17 | 162.50 | 165.00 | 159.60 | 160.00 | 147.87 | 6,728 |
| 2024-06-14 | 167.50 | 169.49 | 163.12 | 165.00 | 152.49 | 9,069 |
| 2024-06-13 | 167.50 | 171.45 | 160.00 | 167.50 | 154.80 | 2,442 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0270 GBP |
| 2026-04-02 | 0.0750 GBP |
| 2025-08-28 | 0.0250 GBP |
| 2025-04-03 | 0.0300 GBP |
| 2024-08-29 | 0.0150 GBP |
| 2024-03-28 | 0.0150 GBP |
| 2023-08-10 | 0.0150 GBP |
| 2023-03-30 | 0.0630 GBP |
| 2022-08-11 | 0.0150 GBP |
| 2022-03-31 | 0.0700 GBP |
| 2021-08-12 | 0.0150 GBP |
| 2021-04-01 | 0.1770 GBP |
| 2021-03-31 | 11.4031 GBP |
| 2020-08-13 | 0.0337 GBP |
| 2020-04-02 | 0.0580 GBP |
| 2019-08-15 | 0.0240 GBP |
| 2019-04-04 | 0.1000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.