Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 167.50 | 171.45 | 165.10 | 167.50 | 154.80 | 6,375 |
| 2024-06-11 | 160.00 | 171.45 | 159.13 | 167.50 | 154.80 | 42,668 |
| 2024-06-10 | 160.00 | 165.00 | 157.89 | 160.00 | 147.87 | 9,346 |
| 2024-06-07 | 160.00 | 164.50 | 157.59 | 160.00 | 147.87 | 14,586 |
| 2024-06-06 | 160.00 | 165.00 | 157.44 | 160.00 | 147.87 | 1,151 |
| 2024-06-05 | 160.00 | 163.40 | 155.75 | 160.00 | 147.87 | 10,826 |
| 2024-06-04 | 160.00 | 163.40 | 157.20 | 160.00 | 147.87 | 8,249 |
| 2024-06-03 | 160.00 | 165.00 | 154.50 | 160.00 | 147.87 | 217,580 |
| 2024-05-31 | 155.00 | 163.35 | 154.00 | 160.00 | 147.87 | 12,786 |
| 2024-05-30 | 148.60 | 155.00 | 148.60 | 155.00 | 143.25 | 30,100 |
| 2024-05-29 | 142.50 | 150.00 | 141.22 | 145.00 | 134.01 | 16,194 |
| 2024-05-28 | 142.50 | 149.45 | 140.00 | 142.50 | 131.70 | 11,827 |
| 2024-05-24 | 142.50 | 149.00 | 140.26 | 142.50 | 131.70 | 28,587 |
| 2024-05-23 | 142.50 | 142.50 | 142.50 | 142.50 | 131.70 | 0 |
| 2024-05-22 | 140.00 | 148.00 | 139.26 | 140.00 | 129.39 | 61,876 |
| 2024-05-21 | 140.00 | 145.00 | 139.08 | 140.00 | 129.39 | 19,564 |
| 2024-05-20 | 140.00 | 145.00 | 139.00 | 140.00 | 129.39 | 4,572 |
| 2024-05-17 | 140.00 | 143.99 | 138.55 | 140.00 | 129.39 | 4,614 |
| 2024-05-16 | 140.00 | 145.00 | 138.10 | 140.00 | 129.39 | 5,027 |
| 2024-05-15 | 140.00 | 144.00 | 137.76 | 140.00 | 129.39 | 5,470 |
| 2024-05-14 | 140.00 | 145.00 | 135.00 | 140.00 | 129.39 | 29,047 |
| 2024-05-13 | 140.00 | 145.00 | 135.00 | 140.00 | 129.39 | 59,720 |
| 2024-05-10 | 140.00 | 142.89 | 138.00 | 140.00 | 129.39 | 97,202 |
| 2024-05-09 | 140.00 | 145.00 | 138.55 | 140.00 | 129.39 | 22,965 |
| 2024-05-08 | 145.00 | 150.00 | 135.50 | 140.00 | 129.39 | 50,478 |
| 2024-05-07 | 147.50 | 148.94 | 140.10 | 145.00 | 134.01 | 31,229 |
| 2024-05-03 | 150.00 | 150.00 | 145.00 | 147.50 | 136.32 | 32,820 |
| 2024-05-02 | 152.50 | 154.49 | 150.00 | 150.00 | 138.63 | 28,523 |
| 2024-05-01 | 142.50 | 153.49 | 140.20 | 152.50 | 140.94 | 121,116 |
| 2024-04-30 | 147.50 | 149.78 | 140.10 | 142.50 | 131.70 | 21,839 |
| 2024-04-29 | 152.50 | 152.50 | 143.55 | 147.50 | 136.32 | 28,225 |
| 2024-04-26 | 155.00 | 155.00 | 151.60 | 155.00 | 143.25 | 13,094 |
| 2024-04-25 | 155.00 | 155.00 | 152.26 | 155.00 | 143.25 | 19,918 |
| 2024-04-24 | 155.00 | 156.90 | 151.60 | 155.00 | 143.25 | 98,146 |
| 2024-04-23 | 155.00 | 155.80 | 150.00 | 155.00 | 143.25 | 22,833 |
| 2024-04-22 | 155.00 | 155.84 | 150.50 | 155.00 | 143.25 | 4,495 |
| 2024-04-19 | 155.00 | 160.00 | 151.00 | 155.00 | 143.25 | 11,779 |
| 2024-04-18 | 155.00 | 160.00 | 151.00 | 155.00 | 143.25 | 6,251 |
| 2024-04-17 | 155.00 | 160.00 | 150.55 | 155.00 | 143.25 | 13,641 |
| 2024-04-16 | 155.00 | 160.00 | 150.00 | 155.00 | 143.25 | 4,826 |
| 2024-04-15 | 155.00 | 155.90 | 147.00 | 155.00 | 143.25 | 24,821 |
| 2024-04-12 | 155.00 | 156.24 | 147.00 | 147.00 | 135.86 | 3,913 |
| 2024-04-11 | 155.00 | 160.00 | 150.00 | 155.00 | 143.25 | 8,622 |
| 2024-04-10 | 155.00 | 156.50 | 152.20 | 155.00 | 143.25 | 7,801 |
| 2024-04-09 | 155.00 | 160.00 | 152.48 | 155.00 | 143.25 | 12,206 |
| 2024-04-08 | 155.00 | 159.65 | 152.25 | 155.00 | 143.25 | 7,688 |
| 2024-04-05 | 167.50 | 178.00 | 153.55 | 155.00 | 143.25 | 20,978 |
| 2024-04-04 | 167.50 | 175.00 | 157.00 | 167.50 | 154.80 | 44,112 |
| 2024-04-03 | 167.50 | 167.50 | 160.00 | 167.50 | 154.80 | 64,507 |
| 2024-04-02 | 167.50 | 167.50 | 160.62 | 167.50 | 154.80 | 6,665 |
| 2024-03-28 | 167.50 | 167.99 | 160.00 | 167.50 | 154.80 | 29,094 |
| 2024-03-27 | 167.50 | 173.00 | 163.00 | 167.50 | 153.42 | 70,438 |
| 2024-03-26 | 167.50 | 169.35 | 160.00 | 165.00 | 151.13 | 34,286 |
| 2024-03-25 | 170.00 | 170.75 | 165.00 | 167.50 | 153.42 | 16,178 |
| 2024-03-22 | 172.50 | 172.90 | 165.00 | 167.00 | 152.96 | 28,309 |
| 2024-03-21 | 175.00 | 175.90 | 170.00 | 172.50 | 158.00 | 9,110 |
| 2024-03-20 | 175.00 | 176.44 | 170.00 | 175.00 | 160.29 | 1,809 |
| 2024-03-19 | 175.00 | 175.00 | 172.00 | 175.00 | 160.29 | 5,709 |
| 2024-03-18 | 175.00 | 178.50 | 175.00 | 175.00 | 160.29 | 11,832 |
| 2024-03-15 | 175.00 | 179.00 | 175.00 | 175.00 | 160.29 | 19,577 |
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.