Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 258.50 | 258.50 | 254.00 | 256.00 | 242.22 | 42,059 |
| 2025-05-22 | 264.00 | 267.60 | 258.00 | 263.00 | 248.84 | 9,705 |
| 2025-05-21 | 262.00 | 270.00 | 258.00 | 264.00 | 249.79 | 291,210 |
| 2025-05-20 | 257.00 | 267.00 | 255.00 | 262.00 | 247.90 | 15,247 |
| 2025-05-19 | 255.00 | 260.00 | 250.00 | 257.00 | 243.16 | 34,217 |
| 2025-05-16 | 255.00 | 260.00 | 250.00 | 255.00 | 241.27 | 18,050 |
| 2025-05-15 | 255.00 | 259.00 | 250.15 | 255.00 | 241.27 | 13,305 |
| 2025-05-14 | 248.00 | 256.00 | 246.55 | 255.00 | 241.27 | 237,025 |
| 2025-05-13 | 251.00 | 252.00 | 246.00 | 248.00 | 234.65 | 20,927 |
| 2025-05-12 | 238.00 | 255.70 | 236.88 | 251.00 | 237.49 | 46,988 |
| 2025-05-09 | 238.00 | 246.00 | 230.00 | 238.00 | 225.19 | 13,282 |
| 2025-05-08 | 229.50 | 246.00 | 229.50 | 238.00 | 225.19 | 514,588 |
| 2025-05-07 | 226.00 | 230.00 | 222.00 | 226.00 | 213.83 | 12,324 |
| 2025-05-06 | 223.00 | 230.00 | 220.00 | 230.00 | 217.62 | 19,624 |
| 2025-05-02 | 218.40 | 226.00 | 218.40 | 223.00 | 211.00 | 15,823 |
| 2025-05-01 | 219.00 | 222.00 | 217.00 | 218.00 | 206.26 | 19,388 |
| 2025-04-30 | 208.00 | 226.00 | 206.57 | 219.00 | 207.21 | 37,059 |
| 2025-04-29 | 208.00 | 209.20 | 206.00 | 208.00 | 196.80 | 12,485 |
| 2025-04-28 | 208.00 | 210.00 | 206.00 | 208.00 | 196.80 | 18,200 |
| 2025-04-25 | 219.00 | 221.80 | 204.50 | 210.00 | 198.70 | 60,501 |
| 2025-04-24 | 212.00 | 224.00 | 208.00 | 219.00 | 207.21 | 57,486 |
| 2025-04-23 | 210.00 | 216.00 | 204.00 | 212.00 | 200.59 | 2,431 |
| 2025-04-22 | 202.00 | 214.00 | 200.00 | 210.00 | 198.70 | 26,346 |
| 2025-04-17 | 200.45 | 206.00 | 200.45 | 202.00 | 191.13 | 12,705 |
| 2025-04-16 | 193.50 | 202.00 | 191.00 | 198.00 | 187.34 | 14,836 |
| 2025-04-15 | 193.50 | 200.00 | 192.34 | 193.50 | 183.08 | 13,254 |
| 2025-04-14 | 195.50 | 197.70 | 192.34 | 193.50 | 183.08 | 5,410 |
| 2025-04-11 | 202.00 | 204.00 | 195.50 | 195.50 | 184.98 | 11,124 |
| 2025-04-10 | 210.00 | 220.00 | 199.67 | 220.00 | 208.16 | 48,296 |
| 2025-04-09 | 212.00 | 218.00 | 200.00 | 210.00 | 198.70 | 27,968 |
| 2025-04-08 | 191.00 | 222.00 | 190.00 | 218.00 | 206.26 | 49,153 |
| 2025-04-07 | 193.50 | 197.00 | 180.00 | 191.00 | 180.72 | 40,225 |
| 2025-04-04 | 193.00 | 196.00 | 191.70 | 193.00 | 182.61 | 18,327 |
| 2025-04-03 | 193.50 | 196.00 | 191.00 | 193.00 | 182.61 | 3,306 |
| 2025-04-02 | 197.00 | 200.00 | 197.00 | 197.00 | 183.56 | 25,782 |
| 2025-04-01 | 197.00 | 200.00 | 194.00 | 197.00 | 183.56 | 50,106 |
| 2025-03-31 | 206.00 | 209.80 | 194.10 | 197.00 | 183.56 | 70,131 |
| 2025-03-28 | 213.00 | 216.00 | 210.00 | 212.00 | 197.53 | 19,371 |
| 2025-03-27 | 214.00 | 218.00 | 211.50 | 213.00 | 198.46 | 15,023 |
| 2025-03-26 | 216.00 | 222.00 | 211.53 | 214.00 | 199.40 | 345,392 |
| 2025-03-25 | 214.00 | 224.00 | 210.00 | 216.00 | 201.26 | 121,846 |
| 2025-03-24 | 216.00 | 221.88 | 210.00 | 214.00 | 199.40 | 382,745 |
| 2025-03-21 | 215.00 | 223.50 | 210.00 | 216.00 | 201.26 | 21,988 |
| 2025-03-20 | 214.00 | 220.00 | 210.80 | 215.00 | 200.33 | 9,571 |
| 2025-03-19 | 223.00 | 226.00 | 210.12 | 214.00 | 199.40 | 122,500 |
| 2025-03-18 | 195.00 | 226.00 | 191.00 | 223.00 | 207.78 | 707,884 |
| 2025-03-17 | 195.00 | 200.00 | 191.00 | 195.00 | 181.69 | 12,159 |
| 2025-03-14 | 195.00 | 200.00 | 194.50 | 195.00 | 181.69 | 26,062 |
| 2025-03-13 | 196.00 | 202.00 | 193.60 | 202.00 | 188.22 | 39,007 |
| 2025-03-12 | 196.00 | 201.90 | 191.00 | 196.00 | 182.62 | 20,902 |
| 2025-03-11 | 196.00 | 201.90 | 191.00 | 196.00 | 182.62 | 37,241 |
| 2025-03-10 | 190.00 | 202.00 | 190.00 | 196.00 | 182.62 | 95,969 |
| 2025-03-07 | 190.00 | 195.00 | 190.00 | 190.00 | 177.03 | 10,879 |
| 2025-03-06 | 190.50 | 195.99 | 190.50 | 190.50 | 177.50 | 13,974 |
| 2025-03-05 | 191.00 | 195.78 | 185.00 | 190.50 | 177.50 | 69,326 |
| 2025-03-04 | 187.50 | 197.00 | 181.00 | 191.00 | 177.97 | 85,376 |
| 2025-03-03 | 167.85 | 189.90 | 167.85 | 180.00 | 167.72 | 196,857 |
| 2025-02-28 | 156.00 | 157.00 | 155.50 | 157.00 | 146.29 | 16,513 |
| 2025-02-27 | 155.00 | 157.00 | 153.17 | 156.00 | 145.35 | 79,939 |
| 2025-02-26 | 154.50 | 155.80 | 152.10 | 155.00 | 144.42 | 21,632 |
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.