Quartix Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	242.50	245.00	235.00	237.50	234.65	17,389
2026-07-29	245.00	250.00	235.00	242.50	239.59	312,249
2026-07-28	245.00	250.00	240.00	245.00	242.06	92,235
2026-07-27	229.90	255.00	229.90	245.00	242.06	179,063
2026-07-24	225.00	253.00	220.00	253.00	249.96	19,624
2026-07-23	225.00	230.00	220.00	225.00	222.30	14,405
2026-07-22	225.00	230.00	220.07	225.00	222.30	12,620
2026-07-21	220.00	225.50	215.00	225.00	222.30	39,914
2026-07-20	217.50	225.00	215.00	220.00	217.36	14,149
2026-07-17	217.50	220.00	216.77	217.50	214.89	25,813
2026-07-16	217.50	223.80	215.00	217.50	214.89	134,257
2026-07-15	217.50	220.00	215.10	217.50	214.89	6,000
2026-07-14	217.50	220.00	215.00	215.00	212.42	26,150
2026-07-13	217.50	220.00	215.00	217.50	214.89	48,323
2026-07-10	220.00	221.90	215.00	217.50	214.89	25,136
2026-07-09	225.00	225.00	220.00	220.00	217.36	8,913
2026-07-08	227.50	227.50	220.10	225.00	222.30	18,133
2026-07-07	222.50	225.00	220.00	225.00	222.30	12,726
2026-07-06	225.00	230.00	220.00	220.00	217.36	46,949
2026-07-03	225.00	230.00	220.00	230.00	227.24	61,707
2026-07-02	227.50	235.00	220.00	225.00	222.30	43,997
2026-07-01	235.00	240.00	225.56	227.50	224.77	11,590
2026-06-30	235.00	239.89	227.00	235.00	232.18	28,072
2026-06-29	235.00	240.00	230.00	235.00	232.18	8,443
2026-06-26	225.00	238.90	220.00	235.00	232.18	40,570
2026-06-25	225.00	230.00	220.00	225.00	222.30	30,485
2026-06-24	222.50	230.00	220.00	225.00	222.30	19,047
2026-06-23	227.50	230.00	220.00	222.50	219.83	41,574
2026-06-22	227.50	230.00	225.00	227.50	224.77	8,178
2026-06-19	242.50	245.00	225.00	227.50	224.77	31,591
2026-06-18	245.00	250.00	235.00	240.00	237.12	16,336
2026-06-17	245.00	245.00	240.00	245.00	242.06	51,524
2026-06-16	250.00	255.00	239.60	245.00	242.06	34,710
2026-06-15	255.00	260.00	245.00	250.00	247.00	62,988
2026-06-12	255.00	260.00	250.00	255.00	251.94	46,815
2026-06-11	255.00	255.00	250.00	255.00	251.94	79,004
2026-06-10	257.50	260.00	255.00	255.00	251.94	32,279
2026-06-09	262.50	264.00	254.38	260.00	256.88	51,000
2026-06-08	262.50	270.00	260.00	262.50	259.35	49,109
2026-06-05	265.00	270.00	261.50	262.50	259.35	15,265
2026-06-04	267.50	270.00	260.00	265.00	261.82	25,164
2026-06-03	267.50	270.00	260.00	267.50	264.29	51,754
2026-06-02	270.00	270.00	265.00	267.50	264.29	92,776
2026-06-01	267.50	275.00	260.00	270.00	266.76	52,260
2026-05-29	265.00	270.00	260.00	265.00	261.82	62,176
2026-05-28	265.00	270.00	260.00	265.00	261.82	18,775
2026-05-27	265.00	270.00	265.00	265.00	261.82	10,127
2026-05-26	265.00	270.00	260.00	265.00	261.82	42,676
2026-05-22	265.00	270.00	260.00	265.00	261.82	874
2026-05-21	263.33	270.00	263.33	265.00	261.82	40,221
2026-05-20	262.50	267.50	255.00	262.50	259.35	12,484
2026-05-19	262.50	270.00	255.00	262.50	259.35	65,718
2026-05-18	262.50	270.00	255.00	262.50	259.35	40,888
2026-05-15	260.00	270.00	255.00	262.50	259.35	52,782
2026-05-14	260.00	265.00	260.00	260.00	256.88	21,770
2026-05-13	256.56	270.00	256.56	260.00	256.88	55,559
2026-05-12	255.00	260.00	255.00	255.00	251.94	7,538
2026-05-11	255.00	260.00	250.00	255.00	251.94	16,789
2026-05-08	255.00	259.50	250.00	255.00	251.94	35,205
2026-05-07	255.00	257.40	251.20	255.00	251.94	25,363

← NewerPage 2 of 5 · 254 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.