Quartix Technologies plc (AIM:QTX)
London · Delayed Price · Currency is GBP · Price in GBX 275.00
0.00 (0.00%)
At close: Dec 31, 2025
Quartix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 275.00 | 277.00 | 272.65 | 275.00 | 275.00 | - | 1,388 |
| Dec 30, 2025 | 275.00 | 277.00 | 272.65 | 275.00 | 275.00 | - | 4,673 |
| Dec 29, 2025 | 275.00 | 272.73 | 272.73 | 275.00 | 275.00 | - | 27 |
| Dec 24, 2025 | 275.00 | 280.00 | 272.65 | 275.00 | 275.00 | - | 2,164 |
| Dec 23, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 4,190 |
| Dec 22, 2025 | 275.00 | 278.00 | 270.00 | 270.00 | 270.00 | -1.82% | 16,693 |
| Dec 19, 2025 | 275.00 | 280.00 | 271.00 | 275.00 | 275.00 | - | 17,010 |
| Dec 18, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 13,389 |
| Dec 17, 2025 | 275.00 | 280.00 | 272.00 | 275.00 | 275.00 | - | 70,339 |
| Dec 16, 2025 | 280.00 | 290.00 | 269.00 | 275.00 | 275.00 | -1.79% | 27,072 |
| Dec 15, 2025 | 278.88 | 278.88 | 271.50 | 280.00 | 280.00 | - | 6,282 |
| Dec 12, 2025 | 280.00 | 289.18 | 272.20 | 280.00 | 280.00 | - | 9,762 |
| Dec 11, 2025 | 269.00 | 288.00 | 270.00 | 280.00 | 280.00 | 4.09% | 103,403 |
| Dec 10, 2025 | 269.00 | 274.00 | 264.10 | 269.00 | 269.00 | - | 185,671 |
| Dec 9, 2025 | 268.00 | 270.00 | 264.00 | 269.00 | 269.00 | 0.37% | 30,819 |
| Dec 8, 2025 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | 8,142 |
| Dec 5, 2025 | 272.00 | 274.00 | 264.00 | 268.00 | 268.00 | -1.47% | 31,734 |
| Dec 4, 2025 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 15,567 |
| Dec 3, 2025 | 278.00 | 280.00 | 270.87 | 272.00 | 272.00 | -2.16% | 13,289 |
| Dec 2, 2025 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | - | 15,185 |
| Dec 1, 2025 | 278.00 | 279.59 | 276.00 | 278.00 | 278.00 | - | 26,598 |
| Nov 28, 2025 | 282.00 | 290.00 | 276.13 | 278.00 | 278.00 | -1.42% | 16,078 |
| Nov 27, 2025 | 276.00 | 284.00 | 272.25 | 282.00 | 282.00 | 2.17% | 31,782 |
| Nov 26, 2025 | 276.00 | 280.00 | 275.25 | 276.00 | 276.00 | - | 5,165 |
| Nov 25, 2025 | 279.40 | 282.00 | 274.00 | 276.00 | 276.00 | -0.36% | 43,737 |
| Nov 24, 2025 | 276.00 | 280.00 | 273.20 | 277.00 | 277.00 | 0.36% | 33,763 |
| Nov 21, 2025 | 284.00 | 282.00 | 274.50 | 276.00 | 276.00 | -2.82% | 30,683 |
| Nov 20, 2025 | 289.00 | 290.00 | 281.00 | 284.00 | 284.00 | -1.73% | 27,556 |
| Nov 19, 2025 | 265.00 | 295.85 | 260.00 | 289.00 | 289.00 | 9.06% | 249,684 |
| Nov 18, 2025 | 265.00 | 273.00 | 250.00 | 265.00 | 265.00 | - | 481,300 |
| Nov 17, 2025 | 265.00 | 270.00 | 261.30 | 265.00 | 265.00 | 2.71% | 480,188 |
| Nov 14, 2025 | 262.00 | 270.00 | 254.00 | 258.00 | 258.00 | -1.53% | 142,355 |
| Nov 13, 2025 | 245.00 | 264.00 | 240.37 | 262.00 | 262.00 | 9.17% | 68,384 |
| Nov 12, 2025 | 253.00 | 256.00 | 240.00 | 240.00 | 240.00 | -5.14% | 44,565 |
| Nov 11, 2025 | 263.00 | 265.40 | 250.00 | 253.00 | 253.00 | -3.80% | 50,517 |
| Nov 10, 2025 | 267.00 | 270.00 | 260.60 | 263.00 | 263.00 | -1.50% | 8,161 |
| Nov 7, 2025 | 267.00 | 268.29 | 263.48 | 267.00 | 267.00 | - | 9,684 |
| Nov 6, 2025 | 267.00 | 270.00 | 264.00 | 267.00 | 267.00 | - | 43,556 |
| Nov 5, 2025 | 264.00 | 270.00 | 258.00 | 267.00 | 267.00 | 2.69% | 33,277 |
| Nov 4, 2025 | 276.00 | 279.20 | 260.00 | 260.00 | 260.00 | -5.80% | 27,239 |
| Nov 3, 2025 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | - | 31,640 |
| Oct 31, 2025 | 276.00 | 277.60 | 274.11 | 276.00 | 276.00 | - | 19,440 |
| Oct 30, 2025 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | - | 33,153 |
| Oct 29, 2025 | 276.00 | 278.00 | 272.59 | 276.00 | 276.00 | 1.47% | 167,004 |
| Oct 28, 2025 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | -1.45% | 244,246 |
| Oct 27, 2025 | 276.00 | 280.00 | 272.67 | 276.00 | 276.00 | - | 58,661 |
| Oct 24, 2025 | 276.00 | 278.40 | 274.00 | 276.00 | 276.00 | - | 17,610 |
| Oct 23, 2025 | 276.00 | 280.00 | 272.16 | 276.00 | 276.00 | - | 20,021 |
| Oct 22, 2025 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | -3.50% | 70,752 |
| Oct 21, 2025 | 283.00 | 286.00 | 271.00 | 286.00 | 286.00 | 1.06% | 76,815 |