Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 327.00 | 332.60 | 322.00 | 327.00 | 290.26 | 1,203 |
| 2022-10-10 | 330.00 | 338.00 | 322.00 | 327.00 | 290.26 | 7,723 |
| 2022-10-07 | 328.00 | 328.00 | 328.00 | 328.00 | 291.15 | 1,079 |
| 2022-10-06 | 320.00 | 330.00 | 320.00 | 320.00 | 284.04 | 1,935 |
| 2022-10-05 | 320.00 | 330.00 | 320.00 | 320.00 | 284.04 | 10,907 |
| 2022-10-04 | 315.00 | 330.00 | 313.00 | 315.00 | 279.61 | 1,709 |
| 2022-10-03 | 315.00 | 328.00 | 311.06 | 315.00 | 279.61 | 1,132 |
| 2022-09-30 | 315.00 | 323.40 | 307.50 | 315.00 | 279.61 | 10,910 |
| 2022-09-29 | 315.00 | 318.50 | 305.50 | 308.00 | 273.39 | 6,249 |
| 2022-09-28 | 319.00 | 319.00 | 305.00 | 315.00 | 279.61 | 3,761 |
| 2022-09-27 | 330.00 | 330.00 | 322.10 | 330.00 | 292.92 | 2,710 |
| 2022-09-26 | 330.00 | 340.00 | 320.00 | 330.00 | 292.92 | 20,509 |
| 2022-09-23 | 330.00 | 330.44 | 322.00 | 330.00 | 292.92 | 10,680 |
| 2022-09-22 | 330.00 | 331.14 | 322.00 | 330.00 | 292.92 | 3,437 |
| 2022-09-21 | 330.00 | 334.00 | 321.10 | 330.00 | 292.92 | 2,431 |
| 2022-09-20 | 330.00 | 340.00 | 320.50 | 330.00 | 292.92 | 15,892 |
| 2022-09-16 | 330.00 | 330.00 | 321.00 | 330.00 | 292.92 | 1,080 |
| 2022-09-15 | 330.00 | 330.00 | 320.00 | 330.00 | 292.92 | 4,889 |
| 2022-09-14 | 330.00 | 337.24 | 330.00 | 330.00 | 292.92 | 2,336 |
| 2022-09-13 | 330.00 | 349.00 | 323.55 | 332.00 | 294.70 | 41,603 |
| 2022-09-12 | 330.00 | 339.80 | 320.00 | 330.00 | 292.92 | 3,838 |
| 2022-09-09 | 330.00 | 338.00 | 322.50 | 330.00 | 292.92 | 1,498 |
| 2022-09-08 | 330.00 | 337.00 | 322.00 | 330.00 | 292.92 | 4,016 |
| 2022-09-07 | 330.00 | 334.00 | 320.00 | 330.00 | 292.92 | 1,839,992 |
| 2022-09-06 | 335.00 | 337.00 | 321.00 | 330.00 | 292.92 | 10,207 |
| 2022-09-05 | 335.00 | 338.00 | 325.00 | 335.00 | 297.36 | 8,309 |
| 2022-09-02 | 335.00 | 338.00 | 323.10 | 335.00 | 297.36 | 6,487 |
| 2022-09-01 | 335.00 | 336.00 | 321.00 | 335.00 | 297.36 | 29,711 |
| 2022-08-31 | 335.00 | 337.40 | 322.15 | 335.00 | 297.36 | 5,410 |
| 2022-08-30 | 335.00 | 350.00 | 321.00 | 338.00 | 300.02 | 2,353 |
| 2022-08-26 | 335.00 | 350.00 | 321.00 | 335.00 | 297.36 | 3,232 |
| 2022-08-25 | 335.00 | 335.00 | 320.00 | 335.00 | 297.36 | 2,154 |
| 2022-08-24 | 335.00 | 335.00 | 320.00 | 335.00 | 297.36 | 13,739 |
| 2022-08-23 | 335.00 | 350.00 | 320.00 | 320.00 | 284.04 | 7,838 |
| 2022-08-22 | 335.00 | 335.00 | 330.95 | 335.00 | 297.36 | 1,526 |
| 2022-08-19 | 335.00 | 335.00 | 325.00 | 335.00 | 297.36 | 3,569 |
| 2022-08-18 | 335.00 | 335.00 | 324.00 | 335.00 | 297.36 | 12,813 |
| 2022-08-17 | 335.00 | 350.00 | 320.00 | 335.00 | 297.36 | 5,063 |
| 2022-08-16 | 335.00 | 335.00 | 323.00 | 335.00 | 297.36 | 4,875 |
| 2022-08-15 | 340.00 | 350.00 | 330.00 | 340.00 | 301.80 | 5,436 |
| 2022-08-12 | 340.00 | 340.00 | 327.50 | 340.00 | 301.80 | 5,536 |
| 2022-08-11 | 340.00 | 350.00 | 330.50 | 340.00 | 301.80 | 11,820 |
| 2022-08-10 | 340.00 | 350.00 | 330.00 | 340.00 | 300.47 | 8,376 |
| 2022-08-09 | 340.00 | 350.00 | 332.00 | 348.00 | 307.54 | 3,976 |
| 2022-08-08 | 340.00 | 340.00 | 332.00 | 340.00 | 300.47 | 1,788 |
| 2022-08-05 | 340.00 | 350.00 | 333.00 | 340.00 | 300.47 | 8,653 |
| 2022-08-04 | 340.00 | 340.00 | 332.55 | 340.00 | 300.47 | 3,475 |
| 2022-08-03 | 340.00 | 340.00 | 332.55 | 340.00 | 300.47 | 287 |
| 2022-08-02 | 340.00 | 340.00 | 332.20 | 340.00 | 300.47 | 4,966 |
| 2022-08-01 | 340.00 | 340.00 | 332.00 | 340.00 | 300.47 | 2,365 |
| 2022-07-29 | 340.00 | 342.00 | 335.00 | 340.00 | 300.47 | 30,186 |
| 2022-07-28 | 340.00 | 350.00 | 332.00 | 340.00 | 300.47 | 848,286 |
| 2022-07-27 | 335.00 | 350.00 | 332.00 | 340.00 | 300.47 | 7,036 |
| 2022-07-26 | 325.00 | 331.00 | 316.00 | 331.00 | 292.51 | 37,324 |
| 2022-07-25 | 322.00 | 340.00 | 315.00 | 325.00 | 287.21 | 3,923 |
| 2022-07-22 | 322.00 | 334.00 | 310.00 | 322.00 | 284.56 | 18,657 |
| 2022-07-21 | 322.00 | 330.00 | 320.06 | 322.00 | 284.56 | 820 |
| 2022-07-20 | 326.00 | 336.50 | 326.00 | 326.00 | 288.09 | 14,193 |
| 2022-07-19 | 325.00 | 337.40 | 325.00 | 325.00 | 287.21 | 1,547 |
| 2022-07-18 | 325.00 | 338.00 | 323.45 | 325.00 | 287.21 | 23,148 |
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.