Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 263.00 | 265.40 | 250.00 | 253.00 | 241.67 | 50,517 |
| 2025-11-10 | 267.00 | 270.00 | 260.60 | 263.00 | 251.22 | 8,161 |
| 2025-11-07 | 267.00 | 268.29 | 263.48 | 267.00 | 255.04 | 9,684 |
| 2025-11-06 | 267.00 | 270.00 | 264.00 | 267.00 | 255.04 | 43,557 |
| 2025-11-05 | 264.00 | 270.00 | 258.00 | 267.00 | 255.04 | 33,276 |
| 2025-11-04 | 276.00 | 279.20 | 260.00 | 260.00 | 248.36 | 27,240 |
| 2025-11-03 | 276.00 | 280.00 | 272.00 | 276.00 | 263.64 | 31,640 |
| 2025-10-31 | 276.00 | 277.60 | 274.11 | 276.00 | 263.64 | 19,440 |
| 2025-10-30 | 276.00 | 280.00 | 272.00 | 276.00 | 263.64 | 33,156 |
| 2025-10-29 | 276.00 | 278.00 | 272.59 | 276.00 | 263.64 | 167,004 |
| 2025-10-28 | 276.00 | 280.00 | 272.00 | 272.00 | 259.82 | 244,247 |
| 2025-10-27 | 276.00 | 280.00 | 272.67 | 276.00 | 263.64 | 331,089 |
| 2025-10-24 | 276.00 | 278.40 | 274.00 | 276.00 | 263.64 | 17,610 |
| 2025-10-23 | 276.00 | 280.00 | 272.16 | 276.00 | 263.64 | 20,021 |
| 2025-10-22 | 276.00 | 278.00 | 272.00 | 276.00 | 263.64 | 70,752 |
| 2025-10-21 | 283.00 | 286.00 | 271.00 | 286.00 | 273.19 | 95,079 |
| 2025-10-20 | 285.00 | 289.00 | 280.00 | 283.00 | 270.33 | 27,119 |
| 2025-10-17 | 285.00 | 289.50 | 280.00 | 285.00 | 272.24 | 13,908 |
| 2025-10-16 | 294.00 | 294.36 | 280.00 | 280.00 | 267.46 | 69,899 |
| 2025-10-15 | 294.00 | 300.00 | 288.00 | 294.00 | 280.83 | 15,679 |
| 2025-10-14 | 285.00 | 299.00 | 283.34 | 294.00 | 280.83 | 76,208 |
| 2025-10-13 | 295.00 | 300.00 | 281.34 | 285.00 | 272.24 | 37,380 |
| 2025-10-10 | 300.00 | 300.00 | 290.20 | 295.00 | 281.79 | 20,980 |
| 2025-10-09 | 300.00 | 300.00 | 293.50 | 300.00 | 286.56 | 29,855 |
| 2025-10-08 | 307.00 | 314.00 | 300.00 | 302.00 | 288.47 | 12,642 |
| 2025-10-07 | 311.00 | 318.00 | 299.79 | 307.00 | 293.25 | 17,723 |
| 2025-10-06 | 310.00 | 322.90 | 305.50 | 311.00 | 297.07 | 100,323 |
| 2025-10-03 | 286.00 | 290.00 | 280.00 | 285.00 | 272.24 | 306,325 |
| 2025-10-02 | 286.00 | 290.00 | 282.00 | 290.00 | 277.01 | 5,082 |
| 2025-10-01 | 281.00 | 298.00 | 281.00 | 298.00 | 284.65 | 8,626 |
| 2025-09-30 | 295.00 | 299.25 | 280.50 | 281.00 | 268.41 | 169,220 |
| 2025-09-29 | 300.33 | 300.33 | 288.00 | 288.00 | 275.10 | 14,338 |
| 2025-09-26 | 307.00 | 310.00 | 296.20 | 303.00 | 289.43 | 34,059 |
| 2025-09-25 | 307.00 | 307.00 | 304.00 | 307.00 | 293.25 | 5,426 |
| 2025-09-24 | 308.00 | 310.00 | 304.00 | 307.00 | 293.25 | 15,378 |
| 2025-09-23 | 309.00 | 310.00 | 302.00 | 308.00 | 294.21 | 19,535 |
| 2025-09-22 | 308.00 | 310.00 | 308.00 | 309.00 | 295.16 | 28,969 |
| 2025-09-19 | 312.00 | 312.00 | 300.06 | 310.00 | 296.12 | 44,820 |
| 2025-09-18 | 308.00 | 319.30 | 306.00 | 313.00 | 298.98 | 185,895 |
| 2025-09-17 | 290.00 | 310.00 | 290.00 | 308.00 | 294.21 | 127,515 |
| 2025-09-16 | 282.00 | 294.00 | 278.00 | 286.00 | 273.19 | 160,274 |
| 2025-09-15 | 282.00 | 286.00 | 272.00 | 282.00 | 269.37 | 20,669 |
| 2025-09-12 | 282.00 | 282.00 | 275.00 | 282.00 | 269.37 | 40,810 |
| 2025-09-11 | 284.00 | 288.00 | 280.00 | 284.00 | 271.28 | 25,635 |
| 2025-09-10 | 284.00 | 288.00 | 280.00 | 284.00 | 271.28 | 15,288 |
| 2025-09-09 | 284.00 | 288.00 | 280.08 | 284.00 | 271.28 | 53,949 |
| 2025-09-08 | 284.00 | 288.00 | 284.00 | 284.00 | 271.28 | 7,062 |
| 2025-09-05 | 284.00 | 288.00 | 282.55 | 284.00 | 271.28 | 4,573 |
| 2025-09-04 | 285.00 | 289.00 | 280.00 | 284.00 | 271.28 | 24,371 |
| 2025-09-03 | 289.00 | 294.00 | 281.20 | 290.00 | 277.01 | 29,295 |
| 2025-09-02 | 293.00 | 298.00 | 286.14 | 290.00 | 277.01 | 16,866 |
| 2025-09-01 | 278.00 | 298.00 | 264.00 | 292.00 | 278.92 | 14,594 |
| 2025-08-29 | 264.00 | 286.00 | 254.00 | 278.00 | 265.55 | 76,755 |
| 2025-08-28 | 264.00 | 265.70 | 260.00 | 264.00 | 252.18 | 4,025 |
| 2025-08-27 | 264.00 | 268.00 | 260.00 | 264.00 | 249.79 | 10,302 |
| 2025-08-26 | 266.00 | 268.00 | 260.34 | 264.00 | 249.79 | 9,137 |
| 2025-08-22 | 266.00 | 268.00 | 264.81 | 266.00 | 251.68 | 1,003 |
| 2025-08-21 | 266.00 | 268.00 | 264.00 | 266.00 | 251.68 | 13,267 |
| 2025-08-20 | 273.00 | 274.00 | 264.04 | 268.00 | 253.57 | 23,637 |
| 2025-08-19 | 277.00 | 278.00 | 272.00 | 273.00 | 258.30 | 24,632 |
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.