Quartix Technologies plc (AIM:QTX)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
-10.00 (-4.08%)
At close: Mar 26, 2026
Quartix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 245.00 | 250.00 | 232.00 | 235.00 | 235.00 | -4.08% | 38,111 |
| Mar 25, 2026 | 230.00 | 250.00 | 233.52 | 245.00 | 245.00 | 15.57% | 146,971 |
| Mar 24, 2026 | 222.00 | 224.00 | 206.00 | 212.00 | 212.00 | -4.50% | 49,413 |
| Mar 23, 2026 | 229.00 | 227.60 | 210.00 | 222.00 | 222.00 | -3.06% | 29,788 |
| Mar 20, 2026 | 244.00 | 242.00 | 222.25 | 229.00 | 229.00 | -6.15% | 68,160 |
| Mar 19, 2026 | 244.00 | 243.56 | 240.00 | 244.00 | 244.00 | - | 11,780 |
| Mar 18, 2026 | 244.00 | 245.00 | 240.00 | 244.00 | 244.00 | 0.83% | 23,961 |
| Mar 17, 2026 | 240.00 | 249.00 | 240.00 | 242.00 | 242.00 | -1.22% | 34,803 |
| Mar 16, 2026 | 247.00 | 247.00 | 240.00 | 245.00 | 245.00 | -0.81% | 73,457 |
| Mar 13, 2026 | 253.00 | 256.00 | 240.00 | 247.00 | 247.00 | -2.37% | 73,437 |
| Mar 12, 2026 | 257.00 | 260.00 | 247.50 | 253.00 | 253.00 | -1.56% | 26,519 |
| Mar 11, 2026 | 263.00 | 270.00 | 254.00 | 257.00 | 257.00 | -3.02% | 13,649 |
| Mar 10, 2026 | 265.00 | 264.50 | 260.00 | 265.00 | 265.00 | - | 40,692 |
| Mar 9, 2026 | 265.00 | 270.00 | 259.48 | 265.00 | 265.00 | - | 29,374 |
| Mar 6, 2026 | 267.00 | 274.00 | 260.00 | 265.00 | 265.00 | -0.75% | 26,362 |
| Mar 5, 2026 | 267.00 | 274.00 | 260.00 | 267.00 | 267.00 | - | 34,898 |
| Mar 4, 2026 | 275.00 | 280.00 | 264.00 | 267.00 | 267.00 | -2.91% | 26,846 |
| Mar 3, 2026 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | -0.72% | 46,894 |
| Mar 2, 2026 | 275.00 | 290.00 | 274.12 | 277.00 | 277.00 | 0.73% | 41,874 |
| Feb 27, 2026 | 275.00 | 287.00 | 270.00 | 275.00 | 275.00 | - | 35,877 |
| Feb 26, 2026 | 275.00 | 280.00 | 271.00 | 275.00 | 275.00 | - | 37,845 |
| Feb 25, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 173,481 |
| Feb 24, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 15,689 |
| Feb 23, 2026 | 273.20 | 280.00 | 270.00 | 275.00 | 275.00 | - | 6,743 |
| Feb 20, 2026 | 287.00 | 290.00 | 272.00 | 275.00 | 275.00 | -4.18% | 52,323 |
| Feb 19, 2026 | 287.00 | 288.00 | 284.12 | 287.00 | 287.00 | - | 12,716 |
| Feb 18, 2026 | 284.00 | 290.00 | 282.23 | 287.00 | 287.00 | - | 15,083 |
| Feb 17, 2026 | 298.00 | 298.00 | 285.00 | 287.00 | 287.00 | -2.71% | 30,058 |
| Feb 16, 2026 | 293.00 | 300.00 | 290.00 | 295.00 | 295.00 | 0.68% | 20,250 |
| Feb 13, 2026 | 285.00 | 296.50 | 287.60 | 293.00 | 293.00 | 2.81% | 9,797 |
| Feb 12, 2026 | 283.00 | 289.80 | 280.00 | 285.00 | 285.00 | 0.71% | 15,533 |
| Feb 11, 2026 | 293.00 | 293.00 | 271.00 | 283.00 | 283.00 | -4.39% | 103,909 |
| Feb 10, 2026 | 295.34 | 300.00 | 292.00 | 296.00 | 296.00 | - | 59,940 |
| Feb 9, 2026 | 281.00 | 300.00 | 276.00 | 296.00 | 296.00 | 5.34% | 69,491 |
| Feb 6, 2026 | 283.00 | 286.00 | 274.00 | 281.00 | 281.00 | -0.71% | 71,434 |
| Feb 5, 2026 | 293.00 | 293.75 | 280.13 | 283.00 | 283.00 | -3.41% | 21,590 |
| Feb 4, 2026 | 292.00 | 300.00 | 290.00 | 293.00 | 293.00 | -1.01% | 8,108 |
| Feb 3, 2026 | 296.00 | 300.00 | 294.11 | 296.00 | 296.00 | - | 7,793 |
| Feb 2, 2026 | 301.00 | 310.00 | 292.00 | 296.00 | 296.00 | -1.66% | 8,968 |
| Jan 30, 2026 | 305.00 | 310.00 | 293.67 | 301.00 | 301.00 | -1.31% | 6,865 |
| Jan 29, 2026 | 305.00 | 310.00 | 299.65 | 305.00 | 305.00 | - | 16,019 |
| Jan 28, 2026 | 312.00 | 312.48 | 300.00 | 305.00 | 305.00 | -2.56% | 36,982 |
| Jan 27, 2026 | 321.00 | 322.00 | 310.00 | 313.00 | 313.00 | -2.49% | 39,086 |
| Jan 26, 2026 | 322.00 | 324.00 | 320.00 | 321.00 | 321.00 | -0.31% | 237,412 |
| Jan 23, 2026 | 324.00 | 330.00 | 320.25 | 322.00 | 322.00 | -2.72% | 23,943 |
| Jan 22, 2026 | 334.80 | 340.00 | 330.00 | 331.00 | 331.00 | -0.90% | 42,078 |
| Jan 21, 2026 | 310.00 | 336.40 | 306.00 | 334.00 | 334.00 | 7.74% | 137,948 |
| Jan 20, 2026 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | - | 113,713 |
| Jan 19, 2026 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | - | 55,095 |
| Jan 16, 2026 | 310.00 | 313.00 | 306.00 | 310.00 | 310.00 | - | 123,947 |