Quartix Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	245.00	246.91	240.00	240.00	218.32	18,145
2023-06-29	245.00	245.99	244.99	245.00	222.87	1,059
2023-06-28	250.00	260.00	236.82	245.00	222.87	10,680
2023-06-27	253.00	259.00	243.00	250.00	227.42	9,890
2023-06-26	258.00	260.00	246.55	253.00	230.15	2,917
2023-06-23	258.00	261.50	250.32	258.00	234.70	1,315
2023-06-22	260.00	266.00	260.00	260.00	236.52	1,736
2023-06-21	255.00	263.44	246.55	253.00	230.15	18,163
2023-06-20	255.00	265.00	252.00	255.00	231.97	7,827
2023-06-19	255.00	265.00	251.00	255.00	231.97	8,646
2023-06-16	255.00	265.00	250.00	255.00	231.97	13,975
2023-06-15	257.00	263.00	244.00	257.00	233.79	5,088
2023-06-14	257.00	263.00	249.00	257.00	233.79	441
2023-06-13	255.00	263.00	242.25	257.00	233.79	13,238
2023-06-12	255.00	259.50	242.00	255.00	231.97	1,255
2023-06-09	255.00	264.50	243.55	255.00	231.97	17,979
2023-06-08	255.00	264.50	242.00	255.00	231.97	118
2023-06-07	254.00	264.90	248.65	254.00	231.06	13,948
2023-06-06	252.00	270.00	252.00	254.00	231.06	14,431
2023-06-05	250.00	258.40	249.26	250.00	227.42	5,413
2023-06-02	250.00	258.40	249.00	250.00	227.42	6,178
2023-06-01	250.00	257.90	248.55	254.00	231.06	6,075
2023-05-31	250.00	258.49	248.00	248.00	225.60	7,244
2023-05-30	250.00	260.00	247.06	250.00	227.42	2,145
2023-05-26	250.00	259.50	245.65	250.00	227.42	559
2023-05-25	250.00	259.50	244.60	250.00	227.42	2,676
2023-05-24	245.00	255.00	240.10	250.00	227.42	21,842
2023-05-23	240.00	250.00	238.86	244.00	221.96	10,001
2023-05-22	240.00	250.00	230.00	240.00	218.32	11,005
2023-05-19	240.00	247.50	236.76	240.00	218.32	4,499
2023-05-18	240.00	248.45	230.00	240.00	218.32	16,976
2023-05-17	240.00	248.45	236.00	240.00	218.32	2,083
2023-05-16	238.00	248.45	230.00	240.00	218.32	25,864
2023-05-15	238.00	245.68	236.00	238.00	216.50	3,554
2023-05-12	235.00	249.00	235.00	238.00	216.50	29,078
2023-05-11	245.00	248.00	222.00	235.00	213.78	18,970
2023-05-10	246.00	246.00	241.00	245.00	222.87	12,599
2023-05-09	253.00	260.00	246.25	248.00	225.60	27,512
2023-05-05	257.00	260.00	253.00	253.00	230.15	22,007
2023-05-04	240.00	260.00	236.00	260.00	236.52	40,753
2023-05-03	235.00	240.75	234.50	240.00	218.32	17,708
2023-05-02	235.00	240.00	231.00	235.00	213.78	8,099
2023-04-28	235.00	235.00	231.00	235.00	213.78	9,697
2023-04-27	235.00	240.00	230.20	235.00	213.78	6,183
2023-04-26	235.00	239.00	232.50	235.00	213.78	398,479
2023-04-25	235.00	240.00	230.10	235.00	213.78	2,890
2023-04-24	235.00	235.00	230.00	235.00	213.78	5,132
2023-04-21	235.00	237.00	230.20	235.00	213.78	33,758
2023-04-20	230.00	235.90	222.22	235.00	213.78	48,656
2023-04-19	241.00	241.00	221.00	230.00	209.23	17,699
2023-04-18	250.00	250.00	240.40	250.00	227.42	1,237
2023-04-17	250.00	250.00	240.00	250.00	227.42	8,213
2023-04-14	250.00	260.00	240.40	250.00	227.42	1,015
2023-04-13	250.00	250.00	240.00	250.00	227.42	3,701
2023-04-12	250.00	250.00	240.00	250.00	227.42	7,098
2023-04-11	250.00	252.00	240.00	250.00	227.42	19,036
2023-04-06	250.00	255.00	240.50	250.00	227.42	19,492
2023-04-05	250.00	258.00	240.00	250.00	227.42	75,231
2023-04-04	250.00	250.00	240.00	250.00	227.42	2,470
2023-04-03	250.00	250.00	240.40	250.00	227.42	3,140

← NewerPage 15 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.