Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-22 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 32,414 |
| 2026-09-21 | 225.00 | 226.60 | 220.00 | 225.00 | 225.00 | 106,910 |
| 2026-09-18 | 222.50 | 228.90 | 220.00 | 225.00 | 225.00 | 12,476 |
| 2026-09-17 | 227.50 | 230.00 | 220.50 | 222.50 | 222.50 | 40,043 |
| 2026-09-16 | 235.00 | 240.00 | 221.00 | 227.50 | 227.50 | 38,522 |
| 2026-09-15 | 230.00 | 235.00 | 225.00 | 235.00 | 235.00 | 114,268 |
| 2026-09-14 | 230.00 | 235.00 | 225.00 | 235.00 | 235.00 | 34,734 |
| 2026-09-11 | 215.00 | 233.00 | 211.00 | 230.00 | 230.00 | 78,950 |
| 2026-09-10 | 217.50 | 220.00 | 210.00 | 215.00 | 215.00 | 30,388 |
| 2026-09-09 | 220.00 | 221.80 | 215.00 | 217.50 | 217.50 | 25,943 |
| 2026-09-08 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 7,579 |
| 2026-09-07 | 217.50 | 225.00 | 215.00 | 220.00 | 220.00 | 18,131 |
| 2026-09-04 | 227.50 | 230.00 | 215.00 | 215.00 | 215.00 | 31,290 |
| 2026-09-03 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | 16,072 |
| 2026-09-02 | 227.50 | 234.70 | 222.00 | 227.50 | 227.50 | 1,441 |
| 2026-09-01 | 227.50 | 234.33 | 222.00 | 227.50 | 227.50 | 30,524 |
| 2026-08-28 | 227.50 | 235.00 | 222.00 | 227.50 | 227.50 | 8,568 |
| 2026-08-27 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | 10,878 |
| 2026-08-26 | 225.00 | 230.00 | 220.00 | 225.00 | 222.30 | 116,596 |
| 2026-08-25 | 225.00 | 235.00 | 223.51 | 225.00 | 222.30 | 25,110 |
| 2026-08-24 | 225.00 | 230.00 | 222.55 | 225.00 | 222.30 | 29,419 |
| 2026-08-21 | 225.00 | 230.00 | 222.30 | 225.00 | 222.30 | 19,390 |
| 2026-08-20 | 225.00 | 230.00 | 222.22 | 225.00 | 222.30 | 14,763 |
| 2026-08-19 | 225.00 | 230.00 | 220.00 | 225.00 | 222.30 | 4,949 |
| 2026-08-18 | 222.22 | 230.00 | 222.22 | 224.00 | 221.31 | 17,071 |
| 2026-08-17 | 220.00 | 225.00 | 216.50 | 220.00 | 217.36 | 83,571 |
| 2026-08-14 | 220.00 | 220.00 | 215.55 | 220.00 | 217.36 | 8,562 |
| 2026-08-13 | 220.00 | 225.00 | 215.00 | 220.00 | 217.36 | 42,004 |
| 2026-08-12 | 220.00 | 225.00 | 215.10 | 220.00 | 217.36 | 4,016 |
| 2026-08-11 | 225.00 | 230.00 | 215.00 | 220.00 | 217.36 | 35,587 |
| 2026-08-10 | 225.00 | 230.00 | 220.00 | 225.00 | 222.30 | 33,136 |
| 2026-08-07 | 230.00 | 230.00 | 220.00 | 225.00 | 222.30 | 33,544 |
| 2026-08-06 | 232.50 | 235.00 | 225.00 | 230.00 | 227.24 | 27,307 |
| 2026-08-05 | 235.00 | 240.00 | 230.00 | 232.50 | 229.71 | 40,657 |
| 2026-08-04 | 235.00 | 240.00 | 230.00 | 235.00 | 232.18 | 56,138 |
| 2026-08-03 | 237.50 | 240.00 | 230.00 | 235.00 | 232.18 | 3,746 |
| 2026-07-31 | 237.50 | 238.00 | 235.22 | 237.50 | 234.65 | 7,385 |
| 2026-07-30 | 242.50 | 245.00 | 235.00 | 237.50 | 234.65 | 17,389 |
Page 1 of 2 · 65 trading daysOlder →
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.