Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 175.00 | 179.00 | 175.00 | 175.00 | 160.29 | 3,540 |
| 2024-03-13 | 168.06 | 180.00 | 168.06 | 172.50 | 158.00 | 18,447 |
| 2024-03-12 | 167.50 | 175.00 | 167.50 | 167.50 | 153.42 | 10,481 |
| 2024-03-11 | 167.50 | 174.00 | 167.20 | 167.50 | 153.42 | 31,803 |
| 2024-03-08 | 165.00 | 175.00 | 161.16 | 170.00 | 155.71 | 22,252 |
| 2024-03-07 | 167.50 | 170.00 | 161.00 | 165.00 | 151.13 | 6,598 |
| 2024-03-06 | 162.50 | 175.00 | 160.75 | 167.50 | 153.42 | 12,977 |
| 2024-03-05 | 162.50 | 170.00 | 159.35 | 162.50 | 148.84 | 14,339 |
| 2024-03-04 | 162.50 | 168.35 | 155.00 | 162.50 | 148.84 | 38,715 |
| 2024-03-01 | 160.00 | 163.00 | 156.10 | 160.00 | 146.55 | 955 |
| 2024-02-29 | 160.00 | 163.00 | 156.10 | 160.00 | 146.55 | 6,864 |
| 2024-02-28 | 160.00 | 164.00 | 150.00 | 160.00 | 146.55 | 78,718 |
| 2024-02-27 | 162.50 | 164.55 | 155.15 | 160.00 | 146.55 | 190,494 |
| 2024-02-26 | 167.50 | 170.00 | 156.00 | 162.50 | 148.84 | 20,346 |
| 2024-02-23 | 172.50 | 173.00 | 160.75 | 167.50 | 153.42 | 25,785 |
| 2024-02-22 | 173.50 | 177.00 | 170.00 | 172.50 | 158.00 | 11,667 |
| 2024-02-21 | 173.50 | 177.00 | 172.55 | 173.50 | 158.91 | 44,712 |
| 2024-02-20 | 173.50 | 176.77 | 173.00 | 173.50 | 158.91 | 13,146 |
| 2024-02-19 | 173.50 | 177.00 | 170.36 | 173.50 | 158.91 | 322,356 |
| 2024-02-16 | 173.50 | 175.30 | 172.06 | 173.50 | 158.91 | 48,090 |
| 2024-02-15 | 175.00 | 180.00 | 171.00 | 175.00 | 160.29 | 32,850 |
| 2024-02-14 | 175.00 | 180.00 | 173.28 | 179.00 | 163.95 | 61,537 |
| 2024-02-13 | 175.00 | 175.90 | 173.26 | 175.00 | 160.29 | 7,867 |
| 2024-02-12 | 177.50 | 185.00 | 170.50 | 175.00 | 160.29 | 230,411 |
| 2024-02-09 | 175.00 | 177.96 | 170.50 | 175.00 | 160.29 | 25,452 |
| 2024-02-08 | 174.00 | 179.00 | 171.60 | 175.00 | 160.29 | 19,786 |
| 2024-02-07 | 179.00 | 184.44 | 170.00 | 177.50 | 162.58 | 80,482 |
| 2024-02-06 | 179.00 | 184.78 | 176.55 | 179.00 | 163.95 | 12,073 |
| 2024-02-05 | 180.00 | 187.00 | 170.00 | 179.00 | 163.95 | 24,506 |
| 2024-02-02 | 175.00 | 184.44 | 172.91 | 180.00 | 164.87 | 18,538 |
| 2024-02-01 | 177.50 | 179.00 | 172.55 | 175.00 | 160.29 | 32,422 |
| 2024-01-31 | 177.50 | 181.64 | 171.06 | 177.50 | 162.58 | 10,115 |
| 2024-01-30 | 177.50 | 185.00 | 175.55 | 177.50 | 162.58 | 2,896 |
| 2024-01-29 | 185.00 | 187.50 | 172.55 | 177.50 | 162.58 | 23,462 |
| 2024-01-26 | 185.00 | 189.50 | 180.00 | 185.00 | 169.45 | 5,699 |
| 2024-01-25 | 185.00 | 190.00 | 182.77 | 185.00 | 169.45 | 1,570 |
| 2024-01-24 | 185.00 | 190.00 | 182.76 | 185.00 | 169.45 | 28,591 |
| 2024-01-23 | 175.00 | 189.65 | 173.00 | 186.00 | 170.36 | 539,676 |
| 2024-01-22 | 175.00 | 180.00 | 172.62 | 175.00 | 160.29 | 20,765 |
| 2024-01-19 | 162.50 | 179.00 | 160.00 | 175.00 | 160.29 | 23,250 |
| 2024-01-18 | 162.50 | 173.00 | 160.25 | 162.50 | 148.84 | 6,051 |
| 2024-01-17 | 146.16 | 168.35 | 146.16 | 162.50 | 148.84 | 30,494 |
| 2024-01-16 | 142.50 | 148.35 | 141.26 | 142.50 | 130.52 | 2,805,752 |
| 2024-01-15 | 137.50 | 148.00 | 137.20 | 142.50 | 130.52 | 1,199,500 |
| 2024-01-12 | 137.50 | 144.89 | 135.55 | 137.50 | 125.94 | 6,377 |
| 2024-01-11 | 136.50 | 140.74 | 133.00 | 136.50 | 125.02 | 7,873 |
| 2024-01-10 | 145.00 | 146.99 | 132.00 | 142.00 | 130.06 | 34,544 |
| 2024-01-09 | 145.00 | 148.00 | 140.00 | 145.00 | 132.81 | 12,307 |
| 2024-01-08 | 145.00 | 150.00 | 141.76 | 145.00 | 132.81 | 7,456 |
| 2024-01-05 | 145.00 | 149.38 | 141.66 | 145.00 | 132.81 | 28,837 |
| 2024-01-04 | 145.00 | 149.40 | 141.55 | 145.00 | 132.81 | 31,641 |
| 2024-01-03 | 145.00 | 148.94 | 140.00 | 145.00 | 132.81 | 2,762 |
| 2024-01-02 | 147.50 | 155.00 | 142.55 | 144.00 | 131.89 | 17,456 |
| 2023-12-29 | 147.50 | 152.50 | 147.50 | 147.50 | 135.10 | 1,890 |
| 2023-12-28 | 147.50 | 155.00 | 146.55 | 147.50 | 135.10 | 17,147 |
| 2023-12-27 | 147.50 | 148.06 | 147.50 | 147.50 | 135.10 | 2,140 |
| 2023-12-22 | 147.50 | 155.00 | 147.50 | 147.50 | 135.10 | 1,034 |
| 2023-12-21 | 147.50 | 154.14 | 147.46 | 147.50 | 135.10 | 4,551 |
| 2023-12-20 | 147.50 | 154.49 | 147.30 | 147.50 | 135.10 | 10,678 |
| 2023-12-19 | 147.50 | 153.50 | 147.00 | 147.50 | 135.10 | 10,718 |
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.