Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 275.00 | 278.00 | 274.60 | 276.00 | 261.14 | 7,519 |
| 2025-08-15 | 273.00 | 278.00 | 272.00 | 275.00 | 260.20 | 21,867 |
| 2025-08-14 | 274.00 | 280.00 | 270.00 | 273.00 | 258.30 | 28,037 |
| 2025-08-13 | 284.00 | 287.70 | 272.20 | 274.00 | 259.25 | 36,621 |
| 2025-08-12 | 281.30 | 296.90 | 281.30 | 284.00 | 268.71 | 131,522 |
| 2025-08-11 | 264.00 | 282.00 | 264.00 | 279.00 | 263.98 | 39,191 |
| 2025-08-08 | 263.00 | 264.00 | 263.00 | 263.00 | 248.84 | 2,595 |
| 2025-08-07 | 263.00 | 264.00 | 262.00 | 263.00 | 248.84 | 10,599 |
| 2025-08-06 | 263.00 | 263.80 | 262.00 | 263.00 | 248.84 | 15,570 |
| 2025-08-05 | 265.00 | 266.00 | 262.02 | 263.00 | 248.84 | 14,846 |
| 2025-08-04 | 269.00 | 269.80 | 262.00 | 265.00 | 250.73 | 24,919 |
| 2025-08-01 | 274.00 | 274.00 | 268.00 | 269.00 | 254.52 | 10,167 |
| 2025-07-31 | 265.00 | 280.00 | 265.00 | 274.00 | 259.25 | 12,490 |
| 2025-07-30 | 272.00 | 274.00 | 263.00 | 264.00 | 249.79 | 14,061 |
| 2025-07-29 | 280.00 | 280.00 | 270.00 | 272.00 | 257.36 | 12,807 |
| 2025-07-28 | 284.00 | 288.00 | 280.00 | 281.00 | 265.87 | 21,807 |
| 2025-07-25 | 265.00 | 290.00 | 262.67 | 284.00 | 268.71 | 51,739 |
| 2025-07-24 | 250.00 | 270.00 | 250.00 | 265.00 | 250.73 | 45,888 |
| 2025-07-23 | 243.00 | 248.00 | 240.00 | 245.00 | 231.81 | 11,173 |
| 2025-07-22 | 243.00 | 248.00 | 240.50 | 243.00 | 229.92 | 24,180 |
| 2025-07-21 | 235.00 | 247.70 | 230.00 | 243.00 | 229.92 | 48,485 |
| 2025-07-18 | 229.00 | 240.00 | 226.00 | 240.00 | 227.08 | 23,459 |
| 2025-07-17 | 229.00 | 232.00 | 226.00 | 226.00 | 213.83 | 39,061 |
| 2025-07-16 | 229.00 | 232.00 | 225.00 | 229.00 | 216.67 | 26,318 |
| 2025-07-15 | 229.00 | 229.75 | 226.00 | 229.00 | 216.67 | 5,240 |
| 2025-07-14 | 231.00 | 234.00 | 225.00 | 231.00 | 218.56 | 17,895 |
| 2025-07-11 | 236.00 | 238.00 | 228.00 | 231.00 | 218.56 | 33,128 |
| 2025-07-10 | 243.00 | 246.00 | 230.00 | 236.00 | 223.30 | 29,394 |
| 2025-07-09 | 265.00 | 268.00 | 242.00 | 243.00 | 229.92 | 37,703 |
| 2025-07-08 | 257.00 | 270.00 | 255.00 | 265.00 | 250.73 | 52,694 |
| 2025-07-07 | 251.00 | 260.00 | 246.00 | 257.00 | 243.16 | 94,269 |
| 2025-07-04 | 249.00 | 255.36 | 247.50 | 251.00 | 237.49 | 17,567 |
| 2025-07-03 | 245.00 | 252.00 | 242.00 | 249.00 | 235.60 | 54,986 |
| 2025-07-02 | 242.00 | 244.00 | 236.00 | 240.00 | 227.08 | 19,535 |
| 2025-07-01 | 242.00 | 244.00 | 235.67 | 242.00 | 228.97 | 12,192 |
| 2025-06-30 | 252.00 | 260.00 | 240.00 | 244.00 | 230.86 | 41,683 |
| 2025-06-27 | 247.67 | 260.00 | 247.67 | 252.00 | 238.43 | 21,959 |
| 2025-06-26 | 241.00 | 250.00 | 236.00 | 247.00 | 233.70 | 31,367 |
| 2025-06-25 | 235.00 | 241.00 | 233.67 | 241.00 | 228.03 | 11,771 |
| 2025-06-24 | 225.00 | 240.00 | 224.00 | 235.00 | 222.35 | 23,630 |
| 2025-06-23 | 225.00 | 230.00 | 223.33 | 225.00 | 212.89 | 8,526 |
| 2025-06-20 | 233.00 | 236.00 | 220.05 | 225.00 | 212.89 | 28,204 |
| 2025-06-19 | 238.00 | 240.00 | 230.00 | 233.00 | 220.46 | 6,545 |
| 2025-06-18 | 241.00 | 242.00 | 230.50 | 238.00 | 225.19 | 8,081 |
| 2025-06-17 | 243.00 | 243.00 | 236.00 | 241.00 | 228.03 | 6,789 |
| 2025-06-16 | 243.00 | 246.00 | 240.00 | 243.00 | 229.92 | 1,175 |
| 2025-06-13 | 245.00 | 246.00 | 240.00 | 243.00 | 229.92 | 9,673 |
| 2025-06-12 | 253.00 | 258.00 | 242.00 | 245.00 | 231.81 | 10,303 |
| 2025-06-11 | 254.00 | 264.00 | 248.00 | 256.00 | 242.22 | 10,872 |
| 2025-06-10 | 254.00 | 257.88 | 250.00 | 254.00 | 240.33 | 795,686 |
| 2025-06-09 | 254.00 | 257.20 | 250.00 | 254.00 | 240.33 | 1,414 |
| 2025-06-06 | 254.00 | 258.00 | 250.08 | 254.00 | 240.33 | 6,692 |
| 2025-06-05 | 253.00 | 255.85 | 248.67 | 254.00 | 240.33 | 42,920 |
| 2025-06-04 | 260.00 | 266.00 | 242.50 | 253.00 | 239.38 | 45,883 |
| 2025-06-03 | 261.00 | 264.40 | 256.00 | 261.00 | 246.95 | 14,039 |
| 2025-06-02 | 261.00 | 265.25 | 256.17 | 261.00 | 246.95 | 10,061 |
| 2025-05-30 | 256.00 | 264.00 | 254.23 | 261.00 | 246.95 | 15,173 |
| 2025-05-29 | 256.00 | 258.00 | 254.23 | 256.00 | 242.22 | 1,530 |
| 2025-05-28 | 256.00 | 257.92 | 254.20 | 256.00 | 242.22 | 6,566 |
| 2025-05-27 | 256.00 | 258.00 | 254.00 | 256.00 | 242.22 | 234,087 |
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.