Quartix Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	204.00	204.00	190.55	200.00	183.19	8,784
2023-09-22	210.00	220.00	200.20	210.00	192.34	4,766
2023-09-21	210.00	210.00	200.20	210.00	192.34	16,119
2023-09-20	210.00	210.00	199.91	210.00	192.34	12,845
2023-09-19	210.00	210.00	200.00	210.00	192.34	11,651
2023-09-18	210.00	212.00	200.40	210.00	192.34	45,911
2023-09-15	210.00	212.00	203.00	210.00	192.34	5,632
2023-09-14	210.00	212.20	210.00	210.00	192.34	338
2023-09-13	210.00	212.50	210.00	210.00	192.34	5,911
2023-09-12	205.00	213.00	203.00	210.00	192.34	27,975
2023-09-11	205.00	214.00	190.00	205.00	187.77	11,478
2023-09-08	205.00	209.00	193.55	205.00	187.77	16,641
2023-09-07	210.00	220.00	192.50	205.00	187.77	36,754
2023-09-06	210.00	210.00	200.40	210.00	192.34	7,455
2023-09-05	210.00	210.00	200.00	210.00	192.34	5,642
2023-09-04	210.00	210.00	200.00	210.00	192.34	2,192
2023-09-01	210.00	210.00	207.74	210.00	192.34	1,181
2023-08-31	210.00	220.00	201.76	210.00	192.34	4,852
2023-08-30	210.00	210.00	201.60	210.00	192.34	6,297
2023-08-29	210.00	211.44	201.55	210.00	192.34	3,570
2023-08-25	205.00	210.00	201.00	210.00	192.34	3,827
2023-08-24	205.00	212.00	200.40	205.00	187.77	32,911
2023-08-23	205.00	205.00	200.00	205.00	187.77	1,661
2023-08-22	205.00	205.00	200.00	205.00	187.77	1,911
2023-08-21	205.00	205.88	200.00	205.00	187.77	10,879
2023-08-18	205.00	210.00	200.00	205.00	187.77	5,391
2023-08-17	220.00	230.00	202.00	205.00	187.77	5,368
2023-08-16	220.00	220.00	211.00	220.00	201.50	1,575
2023-08-15	225.00	225.00	211.00	220.00	201.50	21,107
2023-08-14	220.00	230.00	210.00	225.00	206.08	13,358
2023-08-11	220.00	221.90	220.00	220.00	201.50	927
2023-08-10	220.00	220.00	220.00	220.00	201.50	1,614
2023-08-09	238.00	250.00	215.00	220.00	200.13	21,631
2023-08-08	238.00	238.00	226.00	238.00	216.50	3,016
2023-08-07	238.00	238.00	228.50	238.00	216.50	15,091
2023-08-04	238.00	238.00	226.00	238.00	216.50	10,783
2023-08-03	235.00	239.00	230.06	238.00	216.50	55,899
2023-08-02	235.00	239.88	230.06	235.00	213.78	8,406
2023-08-01	235.00	240.44	228.55	235.00	213.78	2,542
2023-07-31	235.00	244.00	220.00	235.00	213.78	13,850
2023-07-28	235.00	250.00	235.00	235.00	213.78	4,363
2023-07-27	235.00	250.00	235.00	235.00	213.78	3,798
2023-07-26	235.00	249.84	232.55	235.00	213.78	4,012
2023-07-25	235.00	250.00	231.00	235.00	213.78	17,115
2023-07-24	235.00	237.99	235.00	235.00	213.78	998
2023-07-21	235.00	250.00	228.55	235.00	213.78	12,296
2023-07-20	240.00	250.00	220.00	235.00	213.78	15,544
2023-07-19	240.00	240.00	230.50	240.00	218.32	4,637
2023-07-18	240.00	240.00	230.40	240.00	218.32	6,052
2023-07-17	240.00	240.00	233.36	240.00	218.32	12
2023-07-14	240.00	240.44	231.40	240.00	218.32	8,338
2023-07-13	240.00	241.50	231.35	240.00	218.32	10,701
2023-07-12	240.00	240.00	231.25	240.00	218.32	769
2023-07-11	240.00	243.00	231.00	240.00	218.32	624
2023-07-10	235.00	240.00	223.55	240.00	218.32	4,728
2023-07-07	231.06	231.06	220.50	225.00	204.68	12,892
2023-07-06	240.00	250.00	231.06	240.00	218.32	1,703
2023-07-05	240.00	241.44	231.06	240.00	218.32	6,321
2023-07-04	240.00	242.50	231.00	240.00	218.32	7,153
2023-07-03	240.00	240.00	233.55	240.00	218.32	17,714

← NewerPage 14 of 22 · 1,262 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.