Quartix Technologies plc (AIM:QTX)
London · Delayed Price · Currency is GBP · Price in GBX 276.00
0.00 (0.00%)
Oct 31, 2025, 4:30 PM GMT+1
Quartix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 33,156 |
| Oct 29, 2025 | 276.00 | 276.80 | 272.59 | 276.00 | 276.00 | 1.47% | 167,004 |
| Oct 28, 2025 | 276.00 | 279.60 | 272.00 | 272.00 | 272.00 | -1.45% | 244,247 |
| 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% | 76,814 |
| Oct 20, 2025 | 285.00 | 289.00 | 280.00 | 283.00 | 283.00 | -0.70% | 27,119 |
| Oct 17, 2025 | 285.00 | 289.50 | 280.00 | 285.00 | 285.00 | 1.79% | 13,908 |
| Oct 16, 2025 | 294.00 | 294.36 | 280.00 | 280.00 | 280.00 | -4.76% | 69,899 |
| Oct 15, 2025 | 294.00 | 300.00 | 288.00 | 294.00 | 294.00 | - | 15,679 |
| Oct 14, 2025 | 285.00 | 299.00 | 283.34 | 294.00 | 294.00 | 3.16% | 76,356 |
| Oct 13, 2025 | 295.00 | 300.00 | 281.34 | 285.00 | 285.00 | -3.39% | 37,380 |
| 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 |