Quartix Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	255.00	260.00	241.00	250.00	227.42	25,462
2023-03-30	260.00	260.00	250.00	255.00	231.97	214,737
2023-03-29	263.00	263.00	250.00	260.00	230.79	7,102
2023-03-28	265.00	270.00	254.00	265.00	235.22	8,233
2023-03-27	270.20	270.20	260.00	265.00	235.22	9,379
2023-03-24	275.00	277.44	271.60	275.00	244.10	4,657
2023-03-23	270.00	270.00	262.00	270.00	239.66	17,146
2023-03-22	270.00	270.00	260.00	270.00	239.66	20,499
2023-03-21	270.00	270.00	260.00	270.00	239.66	28,658
2023-03-20	270.00	274.50	262.00	270.00	239.66	9,733
2023-03-17	280.00	290.00	262.00	270.00	239.66	24,788
2023-03-16	280.00	280.00	264.00	280.00	248.54	6,298
2023-03-15	280.00	282.44	270.11	280.00	248.54	13,702
2023-03-14	280.00	284.50	274.00	280.00	248.54	5,698
2023-03-13	280.00	290.00	270.00	280.00	248.54	3,300
2023-03-10	286.99	286.99	272.00	280.00	248.54	3,562
2023-03-09	290.00	290.00	282.23	290.00	257.42	6,952
2023-03-08	290.00	290.00	280.00	290.00	257.42	14,984
2023-03-07	290.00	300.00	280.00	290.00	257.42	5,957
2023-03-06	290.00	299.00	282.01	290.00	257.42	18,521
2023-03-03	290.00	300.00	282.00	290.00	257.42	1,975
2023-03-02	290.00	292.00	282.00	290.00	257.42	3,716
2023-03-01	290.00	294.00	280.00	290.00	257.42	37,831
2023-02-28	288.00	294.90	285.00	290.00	257.42	16,721
2023-02-27	296.00	296.00	287.00	288.00	255.64	12,954
2023-02-24	285.00	310.00	280.00	294.00	260.97	61,700
2023-02-23	285.00	290.00	283.00	285.00	252.98	68,527
2023-02-22	290.00	296.00	280.00	285.00	252.98	109,043
2023-02-21	279.00	299.00	279.00	290.00	257.42	8,833
2023-02-20	275.00	280.00	270.00	275.00	244.10	2,622
2023-02-17	275.00	280.00	275.00	275.00	244.10	1,466
2023-02-16	275.00	280.00	275.00	275.00	244.10	504
2023-02-15	275.00	280.00	270.00	275.00	244.10	4,062
2023-02-14	275.00	279.00	271.00	275.00	244.10	4,480
2023-02-13	270.00	280.00	260.00	275.00	244.10	15,880
2023-02-10	270.00	277.00	270.00	270.00	239.66	7,251
2023-02-09	270.00	280.00	270.00	270.00	239.66	677
2023-02-08	260.00	277.00	256.26	270.00	239.66	21,718
2023-02-07	260.00	269.00	253.50	260.00	230.79	9,990
2023-02-06	260.00	270.00	251.23	260.00	230.79	2,513
2023-02-03	260.00	270.00	251.23	260.00	230.79	10,056
2023-02-02	260.00	260.20	250.55	260.00	230.79	3,090
2023-02-01	260.00	270.00	260.00	260.00	230.79	4,242
2023-01-31	260.00	260.00	250.10	260.00	230.79	9,374
2023-01-30	260.00	263.20	251.45	260.00	230.79	9,787
2023-01-27	260.00	264.00	250.60	260.00	230.79	17,961
2023-01-26	260.00	264.00	250.00	260.00	230.79	5,624
2023-01-25	260.00	264.00	250.50	260.00	230.79	3,093
2023-01-24	260.00	260.00	250.00	260.00	230.79	25,527
2023-01-23	263.90	263.90	251.00	260.00	230.79	24,923
2023-01-20	262.00	267.50	257.00	265.00	235.22	10,297
2023-01-19	262.00	275.00	260.00	262.00	232.56	19,475
2023-01-18	262.00	263.50	255.60	262.00	232.56	16,663
2023-01-17	262.00	266.09	255.10	262.00	232.56	25,720
2023-01-16	270.00	270.00	250.10	262.00	232.56	115,417
2023-01-13	280.00	280.00	271.00	275.00	244.10	16,427
2023-01-12	280.00	280.00	278.50	280.00	248.54	5,834
2023-01-11	285.00	290.00	270.33	280.00	248.54	4,385
2023-01-10	285.00	285.00	280.20	285.00	252.98	4,642
2023-01-09	285.00	290.00	280.00	285.00	252.98	3,888

← NewerPage 16 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.