Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 285.00 | 290.00 | 280.00 | 285.00 | 252.98 | 15,649 |
| 2023-01-05 | 290.00 | 290.00 | 272.50 | 285.00 | 252.98 | 43,633 |
| 2023-01-04 | 290.00 | 300.00 | 272.00 | 290.00 | 257.42 | 22,571 |
| 2023-01-03 | 290.00 | 300.00 | 280.40 | 290.00 | 257.42 | 4,251 |
| 2022-12-30 | 290.00 | 290.00 | 290.00 | 290.00 | 257.42 | 0 |
| 2022-12-29 | 290.00 | 294.00 | 280.40 | 290.00 | 257.42 | 606 |
| 2022-12-28 | 290.00 | 290.00 | 280.40 | 290.00 | 257.42 | 2,871 |
| 2022-12-23 | 300.00 | 300.00 | 294.50 | 300.00 | 266.29 | 2,935 |
| 2022-12-22 | 300.00 | 300.00 | 290.00 | 300.00 | 266.29 | 2,927 |
| 2022-12-21 | 300.00 | 300.00 | 285.00 | 300.00 | 266.29 | 5,713 |
| 2022-12-20 | 300.00 | 300.00 | 300.00 | 300.00 | 266.29 | 257 |
| 2022-12-19 | 300.00 | 310.00 | 291.00 | 300.00 | 266.29 | 15,976 |
| 2022-12-16 | 295.00 | 300.00 | 292.22 | 300.00 | 266.29 | 2,783 |
| 2022-12-15 | 295.00 | 299.80 | 291.00 | 295.00 | 261.85 | 22,714 |
| 2022-12-14 | 295.00 | 300.00 | 293.67 | 295.00 | 261.85 | 12,587 |
| 2022-12-13 | 295.00 | 299.80 | 292.50 | 295.00 | 261.85 | 9,470 |
| 2022-12-12 | 295.00 | 295.00 | 292.50 | 295.00 | 261.85 | 296 |
| 2022-12-09 | 300.00 | 301.00 | 292.50 | 295.00 | 261.85 | 5,941 |
| 2022-12-08 | 300.00 | 310.00 | 292.00 | 300.00 | 266.29 | 1,552 |
| 2022-12-07 | 305.00 | 310.00 | 299.50 | 300.00 | 266.29 | 21,908 |
| 2022-12-06 | 305.00 | 305.00 | 299.14 | 305.00 | 270.73 | 1,964 |
| 2022-12-05 | 305.00 | 305.00 | 300.20 | 305.00 | 270.73 | 5,645 |
| 2022-12-02 | 305.00 | 310.00 | 300.20 | 305.00 | 270.73 | 13,830 |
| 2022-12-01 | 305.00 | 306.56 | 301.50 | 305.00 | 270.73 | 193 |
| 2022-11-30 | 305.00 | 307.72 | 301.00 | 305.00 | 270.73 | 28,671 |
| 2022-11-29 | 305.00 | 307.90 | 303.60 | 305.00 | 270.73 | 8,600 |
| 2022-11-28 | 305.00 | 308.24 | 300.00 | 305.00 | 270.73 | 8,687 |
| 2022-11-25 | 305.00 | 308.40 | 305.00 | 305.00 | 270.73 | 3,426 |
| 2022-11-24 | 305.00 | 308.73 | 300.00 | 305.00 | 270.73 | 21,798 |
| 2022-11-23 | 305.00 | 309.00 | 303.06 | 305.00 | 270.73 | 14,615 |
| 2022-11-22 | 305.00 | 310.00 | 300.00 | 305.00 | 270.73 | 26,998 |
| 2022-11-21 | 305.00 | 310.00 | 302.55 | 305.00 | 270.73 | 3,194 |
| 2022-11-18 | 305.00 | 310.00 | 302.00 | 305.00 | 270.73 | 1,054 |
| 2022-11-17 | 305.00 | 305.00 | 301.50 | 305.00 | 270.73 | 20 |
| 2022-11-16 | 305.00 | 307.89 | 300.00 | 305.00 | 270.73 | 211 |
| 2022-11-15 | 305.00 | 307.95 | 300.00 | 300.00 | 266.29 | 1,142 |
| 2022-11-14 | 305.00 | 310.00 | 301.30 | 305.00 | 270.73 | 1,508 |
| 2022-11-11 | 305.00 | 310.00 | 300.00 | 305.00 | 270.73 | 2,511 |
| 2022-11-10 | 313.00 | 313.00 | 300.50 | 305.00 | 270.73 | 13,343 |
| 2022-11-09 | 315.00 | 316.00 | 310.00 | 313.00 | 277.83 | 43,417 |
| 2022-11-08 | 315.00 | 320.00 | 310.25 | 315.00 | 279.61 | 8,896 |
| 2022-11-07 | 315.00 | 320.00 | 311.50 | 315.00 | 279.61 | 1,630 |
| 2022-11-04 | 315.00 | 315.00 | 310.00 | 315.00 | 279.61 | 1,414 |
| 2022-11-03 | 315.00 | 315.00 | 310.00 | 315.00 | 279.61 | 4,622 |
| 2022-11-02 | 315.00 | 315.00 | 311.50 | 315.00 | 279.61 | 6,655 |
| 2022-11-01 | 315.00 | 320.00 | 310.00 | 315.00 | 279.61 | 1,983 |
| 2022-10-31 | 315.00 | 315.00 | 310.00 | 315.00 | 279.61 | 7,538 |
| 2022-10-28 | 315.00 | 324.00 | 310.00 | 315.00 | 279.61 | 9,828 |
| 2022-10-27 | 315.00 | 315.00 | 311.50 | 315.00 | 279.61 | 2,129 |
| 2022-10-26 | 315.00 | 315.00 | 311.50 | 315.00 | 279.61 | 6,998 |
| 2022-10-25 | 315.00 | 315.00 | 314.90 | 315.00 | 279.61 | 4,091 |
| 2022-10-24 | 315.00 | 320.00 | 312.06 | 315.00 | 279.61 | 752 |
| 2022-10-21 | 315.00 | 320.00 | 312.01 | 315.00 | 279.61 | 3,634 |
| 2022-10-20 | 315.00 | 315.00 | 311.57 | 315.00 | 279.61 | 6,522 |
| 2022-10-19 | 315.00 | 320.00 | 310.00 | 315.00 | 279.61 | 4,214 |
| 2022-10-18 | 315.00 | 315.00 | 311.50 | 315.00 | 279.61 | 1,187 |
| 2022-10-17 | 315.00 | 320.00 | 311.06 | 315.00 | 279.61 | 188 |
| 2022-10-14 | 313.00 | 313.00 | 310.60 | 313.00 | 277.83 | 33 |
| 2022-10-13 | 325.00 | 328.00 | 312.00 | 313.00 | 277.83 | 16,866 |
| 2022-10-12 | 327.00 | 329.00 | 321.00 | 325.00 | 288.48 | 10,061 |
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.