Quartix Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	395.00	399.70	376.00	395.00	342.64	8,275
2022-01-20	395.00	400.00	385.00	395.00	342.64	27,573
2022-01-19	395.00	410.00	387.26	395.00	342.64	6,830
2022-01-18	395.00	400.00	387.26	395.00	342.64	8,833
2022-01-17	395.00	399.99	385.00	395.00	342.64	13,965
2022-01-14	395.00	407.00	383.10	395.00	342.64	21,660
2022-01-13	395.00	400.00	382.55	395.00	342.64	5,077
2022-01-12	395.00	399.00	382.00	395.00	342.64	6,324
2022-01-11	395.00	400.00	385.55	395.00	342.64	12,047
2022-01-10	393.00	410.00	380.00	395.00	342.64	17,259
2022-01-07	385.00	400.00	381.55	385.00	333.97	15,123
2022-01-06	385.00	400.00	381.00	385.00	333.97	33,685
2022-01-05	385.00	400.00	380.25	385.00	333.97	16,166
2022-01-04	385.00	400.00	380.25	385.00	333.97	11,245
2021-12-31	385.00	400.00	385.00	385.00	333.97	10,855
2021-12-30	385.00	398.50	384.00	385.00	333.97	837
2021-12-29	385.00	400.00	373.00	385.00	333.97	4,644
2021-12-24	385.00	400.00	373.00	385.00	333.97	8,137
2021-12-23	385.00	400.00	373.00	385.00	333.97	2,909
2021-12-22	385.00	400.00	371.55	385.00	333.97	9,430
2021-12-21	385.00	399.00	372.00	385.00	333.97	9,851
2021-12-20	385.00	400.00	371.00	385.00	333.97	16,134
2021-12-17	385.00	400.00	381.00	385.00	333.97	7,211
2021-12-16	385.00	400.00	374.00	385.00	333.97	3,822
2021-12-15	385.00	399.00	374.00	385.00	333.97	4,099
2021-12-14	385.00	400.00	372.00	385.00	333.97	4,973
2021-12-13	385.00	400.00	384.50	385.00	333.97	5,700
2021-12-10	385.00	400.00	370.00	385.00	333.97	7,595
2021-12-09	385.00	400.00	384.50	385.00	333.97	14,274
2021-12-08	385.00	400.00	385.00	385.00	333.97	8,901
2021-12-07	385.00	400.00	384.50	385.00	333.97	13,466
2021-12-06	385.00	400.00	382.00	385.00	333.97	1,174
2021-12-03	385.00	385.00	385.00	385.00	333.97	27,980
2021-12-02	359.76	380.00	359.76	370.00	320.95	12,609
2021-12-01	345.00	350.00	330.00	345.00	299.27	42,638
2021-11-30	345.00	350.00	336.00	345.00	299.27	11,786
2021-11-29	345.00	354.00	331.50	354.00	307.08	1,869
2021-11-26	345.00	345.00	330.00	345.00	299.27	4,629
2021-11-25	362.00	364.00	330.00	347.00	301.00	16,246
2021-11-24	371.00	371.00	355.00	362.00	314.01	6,319
2021-11-23	375.00	385.00	370.05	380.00	329.63	5,718
2021-11-22	390.00	390.00	360.00	375.00	325.29	9,622
2021-11-19	400.00	400.00	390.00	400.00	346.98	1,690
2021-11-18	410.00	410.00	400.00	405.00	351.32	5,300
2021-11-17	410.00	418.00	400.00	410.00	355.65	499
2021-11-16	405.00	420.00	400.00	410.00	355.65	9,972
2021-11-15	405.00	410.00	402.55	405.00	351.32	12,946
2021-11-12	405.00	410.00	405.00	405.00	351.32	14,427
2021-11-11	405.00	410.00	405.00	405.00	351.32	25,527
2021-11-10	405.00	410.00	403.00	405.00	351.32	8,532
2021-11-09	405.00	410.00	405.00	405.00	351.32	1,938
2021-11-08	405.00	410.00	404.50	405.00	351.32	5,929
2021-11-05	405.00	410.00	404.00	405.00	351.32	5,918
2021-11-04	405.00	410.00	402.00	405.00	351.32	6,628
2021-11-03	405.00	410.00	400.00	405.00	351.32	13,398
2021-11-02	405.00	410.00	402.50	405.00	351.32	5,032
2021-11-01	405.00	410.00	403.00	405.00	351.32	7,152
2021-10-29	405.00	410.00	400.50	405.00	351.32	9,900
2021-10-28	405.00	410.00	400.00	405.00	351.32	14,400
2021-10-27	400.00	409.49	391.00	405.00	351.32	3,056

← NewerPage 21 of 22 · 1,262 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.