Quartix Technologies plc (AIM:QTX)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
-5.00 (-1.67%)
Oct 10, 2025, 3:50 PM GMT+1
Quartix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 300.00 | 300.00 | 290.20 | 295.00 | 295.00 | -1.67% | 21,946 |
| Oct 9, 2025 | 302.00 | 302.00 | 293.50 | 300.00 | 300.00 | -0.66% | 34,355 |
| Oct 8, 2025 | 307.00 | 314.00 | 300.00 | 302.00 | 302.00 | -1.63% | 13,642 |
| Oct 7, 2025 | 311.00 | 318.00 | 299.79 | 307.00 | 307.00 | -1.29% | 18,049 |
| Oct 6, 2025 | 310.00 | 322.90 | 309.80 | 311.00 | 311.00 | 9.12% | 100,323 |
| Oct 3, 2025 | 286.00 | 290.00 | 280.00 | 285.00 | 285.00 | -1.72% | 274,197 |
| Oct 2, 2025 | 286.00 | 290.00 | 282.10 | 290.00 | 290.00 | -2.68% | 5,556 |
| Oct 1, 2025 | 281.00 | 298.00 | 281.00 | 298.00 | 298.00 | 6.05% | 8,626 |
| Sep 30, 2025 | 295.00 | 299.25 | 280.50 | 281.00 | 281.00 | -2.43% | 169,220 |
| Sep 29, 2025 | 303.00 | 303.00 | 288.00 | 288.00 | 288.00 | -4.95% | 14,338 |
| Sep 26, 2025 | 307.00 | 310.00 | 298.00 | 303.00 | 303.00 | -1.30% | 34,059 |
| Sep 25, 2025 | 307.00 | 307.00 | 304.00 | 307.00 | 307.00 | - | 6,812 |
| Sep 24, 2025 | 308.00 | 310.00 | 304.00 | 307.00 | 307.00 | -0.32% | 17,378 |
| Sep 23, 2025 | 309.00 | 310.00 | 302.00 | 308.00 | 308.00 | -0.32% | 19,534 |
| Sep 22, 2025 | 308.00 | 310.00 | 308.00 | 309.00 | 309.00 | -0.32% | 29,915 |
| Sep 19, 2025 | 313.00 | 313.00 | 300.06 | 310.00 | 310.00 | -0.96% | 44,821 |
| Sep 18, 2025 | 308.00 | 319.30 | 306.00 | 313.00 | 313.00 | 1.62% | 185,895 |
| Sep 17, 2025 | 290.00 | 310.00 | 290.00 | 308.00 | 308.00 | 7.69% | 114,073 |
| Sep 16, 2025 | 282.00 | 294.00 | 278.00 | 286.00 | 286.00 | 1.42% | 113,364 |
| Sep 15, 2025 | 282.00 | 286.00 | 272.00 | 282.00 | 282.00 | - | 20,669 |
| Sep 12, 2025 | 284.00 | 284.00 | 275.00 | 282.00 | 282.00 | -0.70% | 40,810 |
| Sep 11, 2025 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | - | 25,685 |
| Sep 10, 2025 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | - | 15,778 |
| Sep 9, 2025 | 284.00 | 288.00 | 280.08 | 284.00 | 284.00 | - | 53,949 |
| Sep 8, 2025 | 284.00 | 288.00 | 284.00 | 284.00 | 284.00 | - | 10,062 |
| Sep 5, 2025 | 284.00 | 288.00 | 282.55 | 284.00 | 284.00 | - | 4,636 |
| Sep 4, 2025 | 285.00 | 289.00 | 280.00 | 284.00 | 284.00 | -2.07% | 24,372 |
| Sep 3, 2025 | 289.00 | 294.00 | 281.20 | 290.00 | 290.00 | - | 29,883 |
| Sep 2, 2025 | 293.00 | 298.00 | 286.14 | 290.00 | 290.00 | -0.68% | 17,066 |
| Sep 1, 2025 | 264.00 | 298.00 | 264.00 | 292.00 | 292.00 | 5.04% | 14,594 |
| Aug 29, 2025 | 260.00 | 286.00 | 254.00 | 278.00 | 278.00 | 5.30% | 76,755 |
| Aug 28, 2025 | 265.70 | 265.70 | 260.00 | 264.00 | 264.00 | - | 4,025 |
| Aug 27, 2025 | 267.40 | 268.00 | 260.00 | 264.00 | 261.50 | - | 10,302 |
| Aug 26, 2025 | 264.00 | 268.00 | 260.34 | 264.00 | 261.50 | -0.75% | 9,137 |
| Aug 22, 2025 | 264.81 | 268.00 | 264.81 | 266.00 | 263.48 | - | 1,003 |
| Aug 21, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 263.48 | -0.75% | 13,267 |
| Aug 20, 2025 | 274.00 | 274.00 | 264.04 | 268.00 | 265.46 | -1.83% | 23,637 |
| Aug 19, 2025 | 276.02 | 278.00 | 272.00 | 273.00 | 270.41 | -1.09% | 24,632 |
| Aug 18, 2025 | 276.00 | 278.00 | 274.60 | 276.00 | 273.39 | 0.36% | 7,519 |
| Aug 15, 2025 | 275.40 | 278.00 | 272.00 | 275.00 | 272.40 | 0.73% | 21,867 |
| Aug 14, 2025 | 270.00 | 280.00 | 270.00 | 273.00 | 270.41 | -0.36% | 28,037 |
| Aug 13, 2025 | 287.70 | 287.70 | 272.20 | 274.00 | 271.41 | -3.52% | 36,621 |
| Aug 12, 2025 | 282.00 | 296.90 | 281.30 | 284.00 | 281.31 | 1.79% | 131,522 |
| Aug 11, 2025 | 268.00 | 282.00 | 264.00 | 279.00 | 276.36 | 6.08% | 39,191 |
| Aug 8, 2025 | 263.50 | 264.00 | 263.00 | 263.00 | 260.51 | - | 2,595 |
| Aug 7, 2025 | 264.00 | 264.00 | 262.00 | 263.00 | 260.51 | - | 10,599 |
| Aug 6, 2025 | 263.80 | 263.80 | 262.00 | 263.00 | 260.51 | - | 15,570 |
| Aug 5, 2025 | 263.88 | 266.00 | 262.02 | 263.00 | 260.51 | -0.75% | 14,846 |
| Aug 4, 2025 | 269.80 | 269.80 | 262.00 | 265.00 | 262.49 | -1.49% | 24,919 |
| Aug 1, 2025 | 270.10 | 274.00 | 268.00 | 269.00 | 266.45 | -1.82% | 10,167 |