Quartix Technologies plc (AIM:QTX)
London · Delayed Price · Currency is GBP · Price in GBX 285.00
+1.00 (0.35%)
Sep 8, 2025, 3:21 PM GMT+1
Quartix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 265.00 | 280.00 | 265.00 | 274.00 | 271.41 | 3.79% | 12,490 |
| Jul 30, 2025 | 270.00 | 274.00 | 263.00 | 264.00 | 261.50 | -2.94% | 14,061 |
| Jul 29, 2025 | 280.00 | 280.00 | 270.00 | 272.00 | 269.42 | -3.20% | 12,807 |
| Jul 28, 2025 | 280.45 | 288.00 | 280.00 | 281.00 | 278.34 | -1.06% | 16,307 |
| Jul 25, 2025 | 269.00 | 290.00 | 262.67 | 284.00 | 281.31 | 7.17% | 51,739 |
| Jul 24, 2025 | 250.00 | 270.00 | 250.00 | 265.00 | 262.49 | 8.16% | 45,888 |
| Jul 23, 2025 | 240.80 | 248.00 | 240.00 | 245.00 | 242.68 | 0.82% | 11,173 |
| Jul 22, 2025 | 248.00 | 248.00 | 240.50 | 243.00 | 240.70 | - | 24,180 |
| Jul 21, 2025 | 240.00 | 247.70 | 230.00 | 243.00 | 240.70 | 1.25% | 23,485 |
| Jul 18, 2025 | 229.75 | 240.00 | 226.00 | 240.00 | 237.73 | 6.19% | 23,459 |
| Jul 17, 2025 | 229.00 | 232.00 | 226.00 | 226.00 | 223.86 | -1.31% | 39,061 |
| Jul 16, 2025 | 229.60 | 232.00 | 225.00 | 229.00 | 226.83 | - | 26,318 |
| Jul 15, 2025 | 229.75 | 229.75 | 226.00 | 229.00 | 226.83 | -0.87% | 5,240 |
| Jul 14, 2025 | 228.00 | 234.00 | 225.00 | 231.00 | 228.81 | - | 17,895 |
| Jul 11, 2025 | 232.00 | 238.00 | 228.00 | 231.00 | 228.81 | -2.12% | 33,128 |
| Jul 10, 2025 | 240.00 | 246.00 | 230.00 | 236.00 | 233.77 | -2.88% | 29,394 |
| Jul 9, 2025 | 268.00 | 268.00 | 242.00 | 243.00 | 240.70 | -8.30% | 37,703 |
| Jul 8, 2025 | 259.88 | 270.00 | 255.00 | 265.00 | 262.49 | 3.11% | 52,694 |
| Jul 7, 2025 | 255.00 | 260.00 | 246.00 | 257.00 | 254.57 | 2.39% | 94,269 |
| Jul 4, 2025 | 248.50 | 255.36 | 247.50 | 251.00 | 248.62 | 0.80% | 17,567 |
| Jul 3, 2025 | 244.80 | 252.00 | 242.00 | 249.00 | 246.64 | 3.75% | 54,986 |
| Jul 2, 2025 | 241.00 | 244.00 | 236.00 | 240.00 | 237.73 | -0.83% | 19,535 |
| Jul 1, 2025 | 240.50 | 244.00 | 235.67 | 242.00 | 239.71 | -0.82% | 12,192 |
| Jun 30, 2025 | 244.00 | 260.00 | 240.00 | 244.00 | 241.69 | -3.17% | 20,562 |