Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 22,045 |
| 2026-10-22 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 34,131 |
| 2026-10-21 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 28,031 |
| 2026-10-20 | 230.00 | 235.00 | 226.00 | 230.00 | 230.00 | 59,941 |
| 2026-10-19 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 54,564 |
| 2026-10-16 | 230.00 | 232.00 | 227.67 | 230.00 | 230.00 | 5,399 |
| 2026-10-15 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 331,469 |
| 2026-10-14 | 230.00 | 234.13 | 225.00 | 230.00 | 230.00 | 21,124 |
| 2026-10-13 | 232.50 | 235.00 | 230.00 | 230.00 | 230.00 | 12,819 |
| 2026-10-12 | 237.50 | 240.00 | 230.25 | 232.50 | 232.50 | 24,152 |
| 2026-10-09 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 21,988 |
| 2026-10-08 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 5,915 |
| 2026-10-07 | 237.50 | 239.50 | 235.10 | 237.50 | 237.50 | 35,366 |
| 2026-10-06 | 230.00 | 240.00 | 225.00 | 237.50 | 237.50 | 247,270 |
| 2026-10-05 | 232.50 | 235.00 | 226.20 | 232.00 | 232.00 | 168,915 |
| 2026-10-02 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 13,897 |
| 2026-10-01 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 19,160 |
| 2026-09-30 | 227.50 | 234.00 | 221.22 | 225.00 | 225.00 | 11,185 |
| 2026-09-29 | 232.50 | 240.00 | 220.00 | 227.50 | 227.50 | 190,146 |
| 2026-09-28 | 225.00 | 240.00 | 220.00 | 232.50 | 232.50 | 77,421 |
| 2026-09-25 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 16,262 |
| 2026-09-24 | 225.00 | 228.11 | 224.00 | 225.00 | 225.00 | 57,833 |
| 2026-09-23 | 225.00 | 228.00 | 224.00 | 225.00 | 225.00 | 12,108 |
Page 1 of 1 · 23 trading days
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.