Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 150.00 | 157.00 | 150.00 | 157.00 | 146.29 | 17,489 |
| 2025-02-24 | 148.68 | 151.50 | 148.68 | 150.00 | 139.76 | 25,112 |
| 2025-02-21 | 148.50 | 150.00 | 148.00 | 148.50 | 138.37 | 22,258 |
| 2025-02-20 | 148.50 | 150.00 | 147.00 | 148.50 | 138.37 | 10,339 |
| 2025-02-19 | 152.50 | 152.50 | 150.00 | 152.50 | 142.09 | 12,099 |
| 2025-02-18 | 152.50 | 155.00 | 150.00 | 152.50 | 142.09 | 3,347 |
| 2025-02-17 | 155.00 | 160.00 | 150.10 | 152.50 | 142.09 | 20,157 |
| 2025-02-14 | 160.00 | 160.00 | 150.10 | 155.00 | 144.42 | 52,984 |
| 2025-02-13 | 160.00 | 165.00 | 155.50 | 160.00 | 149.08 | 12,591 |
| 2025-02-12 | 162.50 | 163.15 | 155.23 | 160.00 | 149.08 | 53,969 |
| 2025-02-11 | 167.50 | 168.75 | 163.00 | 163.50 | 152.34 | 12,923 |
| 2025-02-10 | 167.50 | 168.75 | 158.00 | 167.50 | 156.07 | 15,299 |
| 2025-02-07 | 166.00 | 170.00 | 164.00 | 166.00 | 154.67 | 2,856 |
| 2025-02-06 | 170.00 | 179.00 | 165.01 | 167.50 | 156.07 | 10,513 |
| 2025-02-05 | 172.50 | 175.00 | 165.00 | 170.00 | 158.40 | 24,793 |
| 2025-02-04 | 172.50 | 174.45 | 172.00 | 172.50 | 160.73 | 4,866 |
| 2025-02-03 | 175.00 | 177.50 | 170.20 | 172.50 | 160.73 | 30,244 |
| 2025-01-31 | 177.50 | 177.80 | 175.00 | 177.50 | 165.39 | 292,984 |
| 2025-01-30 | 177.50 | 179.00 | 175.00 | 177.50 | 165.39 | 2,075 |
| 2025-01-29 | 177.50 | 179.00 | 176.00 | 177.50 | 165.39 | 2,227 |
| 2025-01-28 | 177.50 | 180.00 | 176.17 | 177.50 | 165.39 | 6,929 |
| 2025-01-27 | 177.50 | 178.99 | 176.00 | 177.50 | 165.39 | 11,667 |
| 2025-01-24 | 185.00 | 190.00 | 177.00 | 177.50 | 165.39 | 15,202 |
| 2025-01-23 | 190.50 | 192.67 | 182.55 | 185.00 | 172.38 | 19,644 |
| 2025-01-22 | 185.00 | 194.00 | 181.65 | 192.50 | 179.36 | 30,537 |
| 2025-01-21 | 187.50 | 190.00 | 180.50 | 185.00 | 172.38 | 27,467 |
| 2025-01-20 | 185.00 | 190.00 | 185.00 | 187.50 | 174.70 | 9,742 |
| 2025-01-17 | 175.00 | 190.00 | 173.50 | 185.00 | 172.38 | 21,957 |
| 2025-01-16 | 164.80 | 180.00 | 164.80 | 175.00 | 163.06 | 50,784 |
| 2025-01-15 | 160.00 | 164.00 | 160.00 | 162.50 | 151.41 | 43,174 |
| 2025-01-14 | 167.50 | 167.50 | 155.00 | 157.50 | 146.75 | 48,755 |
| 2025-01-13 | 162.50 | 173.40 | 160.00 | 167.50 | 156.07 | 50,465 |
| 2025-01-10 | 157.50 | 160.00 | 152.00 | 152.00 | 141.63 | 8,682 |
| 2025-01-09 | 156.00 | 160.00 | 152.00 | 157.50 | 146.75 | 25,161 |
| 2025-01-08 | 156.00 | 156.90 | 154.11 | 156.00 | 145.35 | 5,070 |
| 2025-01-07 | 156.00 | 159.00 | 154.05 | 156.00 | 145.35 | 10,210 |
| 2025-01-06 | 156.00 | 163.00 | 153.75 | 156.00 | 145.35 | 955 |
| 2025-01-03 | 156.00 | 157.00 | 156.00 | 156.00 | 145.35 | 931 |
| 2025-01-02 | 156.00 | 157.50 | 153.56 | 156.00 | 145.35 | 6,049 |
| 2024-12-31 | 156.00 | 157.00 | 155.20 | 156.00 | 145.35 | 468 |
| 2024-12-30 | 155.00 | 156.00 | 155.00 | 156.00 | 145.35 | 1,297 |
| 2024-12-27 | 152.50 | 155.00 | 150.70 | 153.50 | 143.02 | 18,106 |
| 2024-12-24 | 152.50 | 155.00 | 151.00 | 152.50 | 142.09 | 5,010 |
| 2024-12-23 | 152.50 | 153.80 | 150.00 | 152.50 | 142.09 | 16,961 |
| 2024-12-20 | 155.00 | 155.00 | 150.60 | 152.50 | 142.09 | 3,593 |
| 2024-12-19 | 157.50 | 158.00 | 151.20 | 155.00 | 144.42 | 11,889 |
| 2024-12-18 | 157.50 | 157.50 | 155.00 | 157.50 | 146.75 | 5,449 |
| 2024-12-17 | 165.00 | 169.33 | 155.00 | 157.50 | 146.75 | 9,636 |
| 2024-12-16 | 165.00 | 165.00 | 160.00 | 165.00 | 153.74 | 1,777 |
| 2024-12-13 | 162.50 | 169.33 | 161.20 | 165.00 | 153.74 | 20,297 |
| 2024-12-12 | 162.50 | 165.00 | 161.50 | 162.50 | 151.41 | 7,684 |
| 2024-12-11 | 162.50 | 165.00 | 162.00 | 162.50 | 151.41 | 9,139 |
| 2024-12-10 | 166.00 | 166.00 | 160.50 | 162.50 | 151.41 | 23,205 |
| 2024-12-09 | 172.50 | 172.50 | 169.05 | 172.50 | 160.73 | 1,338 |
| 2024-12-06 | 172.50 | 175.00 | 170.00 | 172.50 | 160.73 | 6,160 |
| 2024-12-05 | 172.50 | 175.00 | 170.00 | 172.50 | 160.73 | 22,878 |
| 2024-12-04 | 173.00 | 173.00 | 167.00 | 167.00 | 155.60 | 25,590 |
| 2024-12-03 | 179.00 | 180.00 | 171.00 | 175.00 | 163.06 | 18,315 |
| 2024-12-02 | 179.00 | 183.00 | 178.00 | 179.00 | 166.78 | 781 |
| 2024-11-29 | 179.00 | 179.00 | 175.00 | 179.00 | 166.78 | 9,922 |
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.