Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 345.00 | 350.00 | 340.00 | 345.00 | 304.88 | 29,420 |
| 2022-04-14 | 345.00 | 350.00 | 342.00 | 345.00 | 304.88 | 1,195 |
| 2022-04-13 | 350.00 | 350.00 | 333.20 | 345.00 | 304.88 | 435,915 |
| 2022-04-12 | 350.00 | 352.95 | 342.00 | 350.00 | 309.30 | 10,542 |
| 2022-04-11 | 355.00 | 355.00 | 350.00 | 355.00 | 313.72 | 9,125 |
| 2022-04-08 | 357.45 | 357.45 | 342.00 | 355.00 | 313.72 | 13,890 |
| 2022-04-07 | 365.00 | 367.95 | 350.00 | 360.00 | 318.14 | 15,371 |
| 2022-04-06 | 373.00 | 373.00 | 356.00 | 365.00 | 322.56 | 14,242 |
| 2022-04-05 | 380.00 | 390.00 | 365.00 | 375.00 | 331.40 | 2,250 |
| 2022-04-04 | 380.00 | 380.00 | 367.00 | 380.00 | 335.82 | 8,786 |
| 2022-04-01 | 380.00 | 389.00 | 370.00 | 380.00 | 335.82 | 25,611 |
| 2022-03-31 | 380.00 | 380.00 | 370.00 | 380.00 | 335.82 | 734 |
| 2022-03-30 | 380.00 | 380.00 | 370.00 | 380.00 | 329.63 | 14,184 |
| 2022-03-29 | 380.00 | 380.00 | 375.00 | 380.00 | 329.63 | 12,563 |
| 2022-03-28 | 380.00 | 380.00 | 371.00 | 380.00 | 329.63 | 18,495 |
| 2022-03-25 | 380.00 | 380.00 | 370.00 | 380.00 | 329.63 | 20,090 |
| 2022-03-24 | 380.00 | 380.50 | 380.00 | 380.00 | 329.63 | 3,126 |
| 2022-03-23 | 381.75 | 381.75 | 372.20 | 380.00 | 329.63 | 17,333 |
| 2022-03-22 | 375.00 | 381.20 | 375.00 | 375.00 | 325.29 | 31,693 |
| 2022-03-21 | 375.00 | 382.00 | 366.00 | 375.00 | 325.29 | 5,666 |
| 2022-03-18 | 375.00 | 385.00 | 365.11 | 375.00 | 325.29 | 28,644 |
| 2022-03-17 | 375.00 | 378.89 | 363.00 | 375.00 | 325.29 | 9,199 |
| 2022-03-16 | 375.00 | 387.00 | 363.00 | 375.00 | 325.29 | 3,384 |
| 2022-03-15 | 375.00 | 384.00 | 375.00 | 375.00 | 325.29 | 24,211 |
| 2022-03-14 | 375.00 | 388.50 | 367.00 | 375.00 | 325.29 | 14,424 |
| 2022-03-11 | 375.00 | 384.00 | 365.55 | 375.00 | 325.29 | 2,432 |
| 2022-03-10 | 375.00 | 384.44 | 364.00 | 375.00 | 325.29 | 10,908 |
| 2022-03-09 | 375.00 | 387.00 | 364.00 | 375.00 | 325.29 | 1,380 |
| 2022-03-08 | 375.00 | 385.50 | 372.84 | 375.00 | 325.29 | 6,527 |
| 2022-03-07 | 380.00 | 390.00 | 361.50 | 375.00 | 325.29 | 870 |
| 2022-03-04 | 385.00 | 390.00 | 362.00 | 380.00 | 329.63 | 13,156 |
| 2022-03-03 | 385.00 | 385.00 | 377.90 | 385.00 | 333.97 | 5,829 |
| 2022-03-02 | 385.00 | 385.00 | 371.00 | 385.00 | 333.97 | 496,725 |
| 2022-03-01 | 385.00 | 385.00 | 370.00 | 385.00 | 333.97 | 9,817 |
| 2022-02-28 | 385.00 | 385.00 | 370.00 | 385.00 | 333.97 | 16,254 |
| 2022-02-25 | 385.00 | 385.00 | 372.25 | 385.00 | 333.97 | 3,551 |
| 2022-02-24 | 385.00 | 385.00 | 370.00 | 385.00 | 333.97 | 29,307 |
| 2022-02-23 | 385.00 | 385.00 | 374.00 | 385.00 | 333.97 | 6,658 |
| 2022-02-22 | 385.00 | 385.00 | 373.60 | 385.00 | 333.97 | 3,515 |
| 2022-02-21 | 385.00 | 385.00 | 372.00 | 385.00 | 333.97 | 6,892 |
| 2022-02-18 | 385.00 | 385.00 | 375.00 | 385.00 | 333.97 | 5,745 |
| 2022-02-17 | 385.00 | 385.00 | 375.00 | 385.00 | 333.97 | 6,593 |
| 2022-02-16 | 385.00 | 385.00 | 378.26 | 385.00 | 333.97 | 3,776 |
| 2022-02-15 | 385.00 | 385.00 | 378.26 | 385.00 | 333.97 | 12,216 |
| 2022-02-14 | 385.00 | 385.00 | 370.00 | 385.00 | 333.97 | 1,202 |
| 2022-02-11 | 385.00 | 385.00 | 378.00 | 385.00 | 333.97 | 5,993 |
| 2022-02-10 | 385.00 | 385.00 | 380.28 | 385.00 | 333.97 | 21,883 |
| 2022-02-09 | 385.00 | 385.90 | 380.16 | 385.00 | 333.97 | 11,234 |
| 2022-02-08 | 385.00 | 386.91 | 380.00 | 385.00 | 333.97 | 7,205 |
| 2022-02-07 | 385.00 | 386.74 | 378.75 | 385.00 | 333.97 | 7,866 |
| 2022-02-04 | 385.00 | 388.00 | 385.00 | 385.00 | 333.97 | 4,140 |
| 2022-02-03 | 385.00 | 388.00 | 378.55 | 385.00 | 333.97 | 13,413 |
| 2022-02-02 | 385.00 | 388.24 | 385.00 | 385.00 | 333.97 | 1,358 |
| 2022-02-01 | 385.00 | 388.50 | 377.75 | 385.00 | 333.97 | 14,399 |
| 2022-01-31 | 385.00 | 399.00 | 372.55 | 385.00 | 333.97 | 74,422 |
| 2022-01-28 | 385.00 | 392.44 | 372.00 | 385.00 | 333.97 | 33,028 |
| 2022-01-27 | 385.00 | 403.00 | 380.00 | 385.00 | 333.97 | 14,106 |
| 2022-01-26 | 385.00 | 385.00 | 380.00 | 385.00 | 333.97 | 6,092 |
| 2022-01-25 | 385.00 | 385.00 | 371.55 | 385.00 | 333.97 | 2,362 |
| 2022-01-24 | 395.00 | 397.00 | 371.00 | 385.00 | 333.97 | 7,749 |
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.