Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 283.00 | 286.00 | 274.00 | 281.00 | 268.41 | 71,434 |
| 2026-02-05 | 293.00 | 293.75 | 280.13 | 283.00 | 270.33 | 21,590 |
| 2026-02-04 | 296.00 | 300.00 | 290.00 | 293.00 | 279.88 | 8,108 |
| 2026-02-03 | 296.00 | 300.00 | 294.11 | 296.00 | 282.74 | 7,793 |
| 2026-02-02 | 301.00 | 310.00 | 292.00 | 296.00 | 282.74 | 8,968 |
| 2026-01-30 | 305.00 | 310.00 | 293.67 | 301.00 | 287.52 | 6,865 |
| 2026-01-29 | 305.00 | 310.00 | 299.64 | 305.00 | 291.34 | 16,019 |
| 2026-01-28 | 312.00 | 312.48 | 300.00 | 305.00 | 291.34 | 36,982 |
| 2026-01-27 | 321.00 | 322.00 | 310.00 | 313.00 | 298.98 | 39,085 |
| 2026-01-26 | 322.00 | 324.00 | 320.00 | 321.00 | 306.62 | 237,411 |
| 2026-01-23 | 329.00 | 330.00 | 320.25 | 322.00 | 307.58 | 23,943 |
| 2026-01-22 | 334.00 | 340.00 | 330.00 | 331.00 | 316.18 | 42,078 |
| 2026-01-21 | 310.00 | 336.40 | 306.00 | 334.00 | 319.04 | 161,108 |
| 2026-01-20 | 310.00 | 314.00 | 308.00 | 310.00 | 296.12 | 113,713 |
| 2026-01-19 | 310.00 | 314.00 | 306.00 | 310.00 | 296.12 | 71,273 |
| 2026-01-16 | 310.00 | 313.00 | 306.00 | 310.00 | 296.12 | 123,947 |
| 2026-01-15 | 307.00 | 314.00 | 300.00 | 310.00 | 296.12 | 19,114 |
| 2026-01-14 | 315.00 | 316.99 | 306.00 | 307.00 | 293.25 | 62,832 |
| 2026-01-13 | 315.00 | 320.00 | 310.00 | 315.00 | 300.89 | 34,454 |
| 2026-01-12 | 308.00 | 320.00 | 300.70 | 315.00 | 300.89 | 43,908 |
| 2026-01-09 | 298.00 | 316.00 | 296.00 | 308.00 | 294.21 | 27,284 |
| 2026-01-08 | 295.00 | 304.00 | 294.00 | 298.00 | 284.65 | 404,095 |
| 2026-01-07 | 285.00 | 289.00 | 283.00 | 285.00 | 272.24 | 14,081 |
| 2026-01-06 | 285.00 | 290.00 | 282.67 | 285.00 | 272.24 | 18,313 |
| 2026-01-05 | 275.00 | 290.00 | 270.00 | 285.00 | 272.24 | 26,870 |
| 2026-01-02 | 275.00 | 278.00 | 270.10 | 275.00 | 262.68 | 17,602 |
| 2025-12-31 | 275.00 | 277.00 | 272.65 | 275.00 | 262.68 | 1,388 |
| 2025-12-30 | 275.00 | 277.00 | 272.65 | 275.00 | 262.68 | 4,673 |
| 2025-12-29 | 275.00 | 275.00 | 272.73 | 275.00 | 262.68 | 27 |
| 2025-12-24 | 275.00 | 280.00 | 272.65 | 275.00 | 262.68 | 2,165 |
| 2025-12-23 | 275.00 | 280.00 | 270.00 | 275.00 | 262.68 | 4,190 |
| 2025-12-22 | 275.00 | 278.00 | 270.00 | 270.00 | 257.91 | 16,693 |
| 2025-12-19 | 275.00 | 280.00 | 271.00 | 275.00 | 262.68 | 40,396 |
| 2025-12-18 | 275.00 | 280.00 | 270.00 | 275.00 | 262.68 | 23,390 |
| 2025-12-17 | 275.00 | 280.00 | 272.00 | 275.00 | 262.68 | 115,704 |
| 2025-12-16 | 280.00 | 290.00 | 269.00 | 275.00 | 262.68 | 27,072 |
| 2025-12-15 | 280.00 | 280.00 | 271.50 | 280.00 | 267.46 | 6,282 |
| 2025-12-12 | 280.00 | 289.18 | 272.20 | 280.00 | 267.46 | 9,762 |
| 2025-12-11 | 270.00 | 288.00 | 270.00 | 280.00 | 267.46 | 103,404 |
| 2025-12-10 | 269.00 | 274.00 | 264.10 | 269.00 | 256.95 | 185,671 |
| 2025-12-09 | 268.00 | 270.00 | 264.00 | 269.00 | 256.95 | 95,956 |
| 2025-12-08 | 268.00 | 270.00 | 266.00 | 268.00 | 256.00 | 8,142 |
| 2025-12-05 | 272.00 | 274.00 | 264.00 | 268.00 | 256.00 | 51,734 |
| 2025-12-04 | 272.00 | 274.00 | 270.00 | 272.00 | 259.82 | 15,567 |
| 2025-12-03 | 278.00 | 280.00 | 270.87 | 272.00 | 259.82 | 13,290 |
| 2025-12-02 | 278.00 | 280.00 | 276.00 | 278.00 | 265.55 | 15,185 |
| 2025-12-01 | 278.00 | 279.59 | 276.00 | 278.00 | 265.55 | 26,598 |
| 2025-11-28 | 282.00 | 290.00 | 276.13 | 278.00 | 265.55 | 19,898 |
| 2025-11-27 | 276.00 | 284.00 | 272.25 | 282.00 | 269.37 | 31,781 |
| 2025-11-26 | 276.00 | 280.00 | 275.25 | 276.00 | 263.64 | 42,264 |
| 2025-11-25 | 277.00 | 282.00 | 274.00 | 276.00 | 263.64 | 43,737 |
| 2025-11-24 | 276.00 | 280.00 | 273.20 | 277.00 | 264.59 | 33,764 |
| 2025-11-21 | 282.00 | 282.00 | 274.50 | 276.00 | 263.64 | 30,683 |
| 2025-11-20 | 289.00 | 290.00 | 281.00 | 284.00 | 271.28 | 27,556 |
| 2025-11-19 | 265.00 | 295.85 | 260.00 | 289.00 | 276.06 | 280,184 |
| 2025-11-18 | 265.00 | 273.00 | 250.00 | 265.00 | 253.13 | 481,300 |
| 2025-11-17 | 265.00 | 270.00 | 261.30 | 265.00 | 253.13 | 480,188 |
| 2025-11-14 | 262.00 | 270.00 | 254.00 | 258.00 | 246.44 | 197,357 |
| 2025-11-13 | 245.00 | 264.00 | 240.37 | 262.00 | 250.27 | 68,384 |
| 2025-11-12 | 253.00 | 256.00 | 240.00 | 240.00 | 229.25 | 44,565 |
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.