Quartix Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	147.50	154.00	145.55	147.50	135.10	32,503
2023-12-15	145.00	155.00	140.00	147.50	135.10	420,449
2023-12-14	145.00	150.00	140.00	145.00	132.81	107,345
2023-12-13	145.00	149.40	140.20	145.00	132.81	193,030
2023-12-12	147.50	151.40	142.60	145.00	132.81	26,430
2023-12-11	142.50	155.00	140.12	147.50	135.10	399,644
2023-12-08	155.00	163.90	155.00	155.00	141.97	1,838
2023-12-07	155.00	163.90	155.00	155.00	141.97	8,426
2023-12-06	155.00	164.00	155.00	155.00	141.97	8,696
2023-12-05	155.00	164.00	155.00	155.00	141.97	17,342
2023-12-04	155.00	163.24	155.00	155.00	141.97	6,642
2023-12-01	155.00	165.00	152.55	155.00	141.97	8,914
2023-11-30	155.00	163.90	155.00	155.00	141.97	405
2023-11-29	160.00	170.00	149.00	149.00	136.47	4,398
2023-11-28	160.00	163.40	154.46	160.00	146.55	2,010
2023-11-27	160.00	168.90	154.40	160.00	146.55	9,992
2023-11-24	160.00	165.80	152.50	160.00	146.55	13,466
2023-11-23	165.00	167.44	157.00	160.00	146.55	7,017
2023-11-22	165.00	165.00	160.50	165.00	151.13	17,350
2023-11-21	167.50	175.00	161.50	167.50	153.42	53,202
2023-11-20	167.50	175.00	165.40	167.50	153.42	11,755
2023-11-17	167.50	175.00	162.70	167.50	153.42	29,608
2023-11-16	167.50	173.00	162.50	167.50	153.42	10,693
2023-11-15	175.00	175.00	162.50	167.50	153.42	19,919
2023-11-14	177.50	184.00	172.00	175.00	160.29	5,010
2023-11-13	177.50	185.00	173.00	177.50	162.58	11,578
2023-11-10	174.00	184.99	174.00	177.50	162.58	45,029
2023-11-09	147.50	178.00	147.50	170.00	155.71	24,349
2023-11-08	140.00	146.00	140.00	140.00	128.23	23,953
2023-11-07	140.00	144.30	134.00	140.00	128.23	17,472
2023-11-06	140.00	150.00	133.76	140.00	128.23	22,617
2023-11-03	137.50	150.00	130.00	140.00	128.23	24,415
2023-11-02	137.50	150.00	128.55	137.50	125.94	9,040
2023-11-01	137.50	138.50	127.66	137.50	125.94	5,863
2023-10-31	140.00	140.00	132.55	137.50	125.94	18,585
2023-10-30	140.00	150.00	139.57	140.00	128.23	17,098
2023-10-27	140.00	145.79	139.06	140.00	128.23	11,767
2023-10-26	140.00	145.79	138.80	140.00	128.23	18,853
2023-10-25	140.00	145.93	136.76	140.00	128.23	36,510
2023-10-24	140.00	147.00	134.00	140.00	128.23	14,733
2023-10-23	140.00	140.00	135.65	140.00	128.23	10,163
2023-10-20	140.00	145.40	136.20	140.00	128.23	12,189
2023-10-19	140.00	146.00	135.65	140.00	128.23	7,587
2023-10-18	140.00	142.50	132.50	140.00	128.23	22,231
2023-10-17	140.00	148.00	130.40	140.00	128.23	33,293
2023-10-16	146.00	152.00	130.00	140.00	128.23	23,405
2023-10-13	146.00	152.00	141.20	146.00	133.73	2,747
2023-10-12	152.00	152.00	141.00	146.00	133.73	13,643
2023-10-11	151.50	151.50	150.00	150.00	137.39	11,550
2023-10-10	152.50	155.00	147.00	152.50	139.68	32,270
2023-10-09	152.50	155.00	150.00	152.50	139.68	9,973
2023-10-06	140.00	165.00	125.55	152.50	139.68	83,225
2023-10-05	200.00	209.00	198.06	200.00	183.19	12,101
2023-10-04	200.00	210.00	200.00	200.00	183.19	25,350
2023-10-03	200.00	202.00	197.50	200.00	183.19	6,955
2023-10-02	200.00	210.00	197.50	200.00	183.19	14,674
2023-09-29	200.00	204.00	195.66	200.00	183.19	5,981
2023-09-28	200.00	210.00	190.00	200.00	183.19	3,967
2023-09-27	200.00	204.80	200.00	200.00	183.19	4,966
2023-09-26	200.00	202.74	190.55	200.00	183.19	11,323

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.