Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 325.00 | 331.44 | 322.56 | 325.00 | 287.21 | 7,322 |
| 2022-07-14 | 325.00 | 325.00 | 322.00 | 325.00 | 287.21 | 5 |
| 2022-07-13 | 325.00 | 340.00 | 317.00 | 325.00 | 287.21 | 9,156 |
| 2022-07-12 | 325.00 | 332.50 | 316.55 | 325.00 | 287.21 | 5,091 |
| 2022-07-11 | 323.00 | 335.00 | 316.55 | 325.00 | 287.21 | 10,750 |
| 2022-07-08 | 315.00 | 328.00 | 314.55 | 328.00 | 289.86 | 9,200 |
| 2022-07-07 | 315.00 | 330.00 | 312.10 | 328.00 | 289.86 | 20,439 |
| 2022-07-06 | 320.00 | 320.00 | 311.50 | 315.00 | 278.37 | 12,592 |
| 2022-07-05 | 320.00 | 330.00 | 318.66 | 320.00 | 282.79 | 5,738 |
| 2022-07-04 | 320.00 | 330.00 | 317.57 | 320.00 | 282.79 | 3,814 |
| 2022-07-01 | 320.00 | 330.00 | 319.60 | 320.00 | 282.79 | 15,993 |
| 2022-06-30 | 320.00 | 329.40 | 310.60 | 320.00 | 282.79 | 27,319 |
| 2022-06-29 | 320.00 | 330.00 | 320.00 | 320.00 | 282.79 | 6,215 |
| 2022-06-28 | 320.00 | 329.40 | 318.00 | 320.00 | 282.79 | 8,257 |
| 2022-06-27 | 320.00 | 324.90 | 315.00 | 320.00 | 282.79 | 18,182 |
| 2022-06-24 | 324.90 | 324.90 | 310.00 | 320.00 | 282.79 | 4,356 |
| 2022-06-23 | 325.00 | 327.95 | 311.00 | 320.00 | 282.79 | 12,779 |
| 2022-06-22 | 330.00 | 330.00 | 310.00 | 320.00 | 282.79 | 31,766 |
| 2022-06-21 | 315.70 | 340.00 | 315.70 | 335.00 | 296.05 | 10,199 |
| 2022-06-20 | 315.00 | 317.90 | 315.00 | 315.00 | 278.37 | 4,443 |
| 2022-06-17 | 315.00 | 318.00 | 310.00 | 315.00 | 278.37 | 5,696 |
| 2022-06-16 | 315.00 | 320.00 | 313.00 | 315.00 | 278.37 | 1,771 |
| 2022-06-15 | 315.00 | 319.70 | 310.00 | 310.00 | 273.95 | 3,699 |
| 2022-06-14 | 315.00 | 320.00 | 311.28 | 315.00 | 278.37 | 6,646 |
| 2022-06-13 | 315.00 | 319.00 | 310.00 | 315.00 | 278.37 | 161,174 |
| 2022-06-10 | 315.00 | 328.00 | 310.30 | 315.00 | 278.37 | 27,889 |
| 2022-06-09 | 315.00 | 318.50 | 310.00 | 315.00 | 278.37 | 10,356 |
| 2022-06-08 | 315.00 | 320.00 | 311.00 | 315.00 | 278.37 | 33,101 |
| 2022-06-07 | 324.00 | 324.00 | 312.00 | 315.00 | 278.37 | 9,995 |
| 2022-06-06 | 325.00 | 340.00 | 320.00 | 330.00 | 291.63 | 11,772 |
| 2022-06-01 | 335.00 | 344.99 | 321.00 | 325.00 | 287.21 | 25,697 |
| 2022-05-31 | 335.00 | 347.30 | 333.85 | 335.00 | 296.05 | 4,061 |
| 2022-05-30 | 335.00 | 335.00 | 333.00 | 335.00 | 296.05 | 378 |
| 2022-05-27 | 335.00 | 344.99 | 333.00 | 335.00 | 296.05 | 4,564 |
| 2022-05-26 | 335.00 | 344.99 | 326.00 | 335.00 | 296.05 | 2,931 |
| 2022-05-25 | 335.00 | 345.00 | 333.00 | 335.00 | 296.05 | 18,019 |
| 2022-05-24 | 345.00 | 350.00 | 333.00 | 335.00 | 296.05 | 12,734 |
| 2022-05-23 | 345.00 | 345.00 | 340.00 | 345.00 | 304.88 | 4,455 |
| 2022-05-20 | 345.00 | 348.00 | 340.00 | 345.00 | 304.88 | 4,495 |
| 2022-05-19 | 345.00 | 345.00 | 340.00 | 345.00 | 304.88 | 1,453 |
| 2022-05-18 | 342.48 | 342.48 | 340.00 | 340.00 | 300.47 | 5,909 |
| 2022-05-17 | 345.00 | 345.00 | 340.00 | 345.00 | 304.88 | 37,995 |
| 2022-05-16 | 345.00 | 345.00 | 340.10 | 345.00 | 304.88 | 629 |
| 2022-05-13 | 345.00 | 347.90 | 340.00 | 340.00 | 300.47 | 9,553 |
| 2022-05-12 | 345.00 | 346.00 | 345.00 | 345.00 | 304.88 | 4,286 |
| 2022-05-11 | 345.00 | 350.00 | 340.00 | 345.00 | 304.88 | 14,443 |
| 2022-05-10 | 345.00 | 350.00 | 340.00 | 340.00 | 300.47 | 25,687 |
| 2022-05-09 | 345.00 | 345.00 | 342.00 | 345.00 | 304.88 | 511 |
| 2022-05-06 | 345.00 | 349.50 | 342.00 | 345.00 | 304.88 | 1,363 |
| 2022-05-05 | 345.00 | 349.50 | 340.00 | 345.00 | 304.88 | 12,557 |
| 2022-05-04 | 345.00 | 350.00 | 341.00 | 345.00 | 304.88 | 42,215 |
| 2022-05-03 | 345.00 | 350.00 | 345.00 | 345.00 | 304.88 | 2,553 |
| 2022-04-29 | 345.00 | 350.00 | 344.00 | 345.00 | 304.88 | 21,312 |
| 2022-04-28 | 345.00 | 350.00 | 340.00 | 345.00 | 304.88 | 32,209 |
| 2022-04-27 | 345.00 | 350.00 | 343.55 | 345.00 | 304.88 | 8,261 |
| 2022-04-26 | 345.00 | 349.50 | 342.16 | 345.00 | 304.88 | 4,888 |
| 2022-04-25 | 345.00 | 350.00 | 341.00 | 345.00 | 304.88 | 29,783 |
| 2022-04-22 | 345.00 | 350.00 | 342.16 | 345.00 | 304.88 | 7,973 |
| 2022-04-21 | 345.00 | 345.00 | 344.88 | 345.00 | 304.88 | 5,416 |
| 2022-04-20 | 345.00 | 345.00 | 342.00 | 345.00 | 304.88 | 2,809 |
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.