Quartix Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	255.00	260.00	250.00	255.00	251.94	20,387
2026-05-05	260.00	270.00	250.00	255.00	251.94	17,863
2026-05-01	260.00	270.00	250.00	260.00	256.88	4,796
2026-04-30	260.00	270.00	255.00	260.00	256.88	11,720
2026-04-29	252.50	268.00	250.00	260.00	256.88	10,088
2026-04-28	250.00	268.80	245.00	252.50	249.47	26,529
2026-04-27	250.00	259.00	245.00	250.00	247.00	42,596
2026-04-24	250.00	255.00	245.00	250.00	247.00	73,110
2026-04-23	251.00	255.00	247.00	251.00	247.99	70,462
2026-04-22	267.50	270.00	245.00	251.00	247.99	254,959
2026-04-21	278.50	285.00	275.11	278.50	275.16	27,397
2026-04-20	278.50	285.00	272.00	278.50	275.16	59,293
2026-04-17	277.50	285.00	272.00	278.50	275.16	49,892
2026-04-16	277.50	285.00	270.00	277.50	274.17	10,951
2026-04-15	275.00	289.00	270.00	277.00	273.68	138,986
2026-04-14	267.50	280.00	266.17	275.00	271.70	40,010
2026-04-13	239.90	270.00	239.90	265.00	261.82	64,457
2026-04-10	230.50	245.00	228.99	242.50	239.59	41,358
2026-04-09	225.00	236.00	220.00	228.00	225.26	11,987
2026-04-08	225.00	230.00	220.00	225.00	222.30	116,707
2026-04-07	223.00	230.00	216.00	223.00	220.32	35,516
2026-04-02	224.00	230.00	211.00	223.00	220.32	63,209
2026-04-01	215.50	230.00	215.50	226.00	215.88	53,481
2026-03-31	211.00	216.00	206.00	211.00	201.55	91,856
2026-03-30	228.00	230.00	206.10	211.00	201.55	65,576
2026-03-27	235.00	240.00	226.00	228.00	217.79	19,995
2026-03-26	245.00	250.00	232.00	235.00	224.47	38,111
2026-03-25	233.52	250.00	233.52	245.00	234.03	157,971
2026-03-24	222.00	224.00	206.00	212.00	202.51	49,413
2026-03-23	227.60	227.60	210.00	222.00	212.06	29,788
2026-03-20	242.00	242.00	222.25	229.00	218.74	68,160
2026-03-19	244.00	244.00	240.00	244.00	233.07	11,780
2026-03-18	244.00	245.00	240.00	244.00	233.07	23,961
2026-03-17	245.00	249.00	240.00	242.00	231.16	92,005
2026-03-16	247.00	247.00	240.00	245.00	234.03	73,457
2026-03-13	253.00	256.00	240.00	247.00	235.94	73,437
2026-03-12	257.00	260.00	247.50	253.00	241.67	26,511
2026-03-11	263.00	270.00	254.00	257.00	245.49	13,649
2026-03-10	265.00	265.00	260.00	265.00	253.13	40,692
2026-03-09	265.00	270.00	259.48	265.00	253.13	88,124
2026-03-06	267.00	274.00	260.00	265.00	253.13	26,362
2026-03-05	267.00	274.00	260.00	267.00	255.04	34,898
2026-03-04	275.00	280.00	264.00	267.00	255.04	42,740
2026-03-03	277.00	280.00	270.00	275.00	262.68	83,788
2026-03-02	275.00	290.00	274.12	277.00	264.59	41,874
2026-02-27	275.00	287.00	270.00	275.00	262.68	35,877
2026-02-26	275.00	280.00	271.00	275.00	262.68	62,845
2026-02-25	275.00	280.00	270.00	275.00	262.68	173,481
2026-02-24	275.00	280.00	270.00	275.00	262.68	100,157
2026-02-23	275.00	280.00	270.00	275.00	262.68	6,743
2026-02-20	287.00	290.00	272.00	275.00	262.68	52,323
2026-02-19	287.00	288.00	284.12	287.00	274.15	12,716
2026-02-18	287.00	290.00	282.23	287.00	274.15	15,083
2026-02-17	295.00	298.00	285.00	287.00	274.15	30,058
2026-02-16	293.00	300.00	290.00	295.00	281.79	20,250
2026-02-13	287.60	296.50	287.60	293.00	279.88	9,797
2026-02-12	283.00	289.80	280.00	285.00	272.24	15,533
2026-02-11	293.74	293.74	271.00	283.00	270.33	183,636
2026-02-10	296.00	300.00	292.00	296.00	282.74	59,940
2026-02-09	281.00	300.00	276.00	296.00	282.74	69,472

← NewerPage 3 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.