Quartix Technologies plc (AIM:QTX)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
+5.00 (1.89%)
May 28, 2026, 4:26 PM GMT
Quartix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 265.50 | 270.00 | 260.00 | 267.50 | - | 0.94% | 15,519 |
| May 27, 2026 | 265.00 | 270.00 | 265.07 | 265.00 | 265.00 | - | 10,127 |
| May 26, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 32,676 |
| May 22, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 874 |
| May 21, 2026 | 269.00 | 270.00 | 263.33 | 265.00 | 265.00 | 0.95% | 40,221 |
| May 20, 2026 | 262.50 | 267.50 | 255.00 | 262.50 | 262.50 | - | 12,484 |
| May 19, 2026 | 262.50 | 270.00 | 255.00 | 262.50 | 262.50 | - | 55,718 |
| May 18, 2026 | 262.50 | 270.00 | 255.00 | 262.50 | 262.50 | - | 40,888 |
| May 15, 2026 | 260.00 | 270.00 | 255.00 | 262.50 | 262.50 | 0.96% | 52,782 |
| May 14, 2026 | 260.00 | 265.00 | 261.75 | 260.00 | 260.00 | - | 21,770 |
| May 13, 2026 | 255.00 | 270.00 | 256.56 | 260.00 | 260.00 | 1.96% | 55,559 |
| May 12, 2026 | 255.00 | 260.00 | 255.11 | 255.00 | 255.00 | - | 7,538 |
| May 11, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 16,789 |
| May 8, 2026 | 255.00 | 259.50 | 250.00 | 255.00 | 255.00 | - | 35,205 |
| May 7, 2026 | 255.00 | 257.40 | 251.20 | 255.00 | 255.00 | - | 25,363 |
| May 6, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 20,387 |
| May 5, 2026 | 260.00 | 270.00 | 250.00 | 255.00 | 255.00 | -1.92% | 17,863 |
| May 1, 2026 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | - | 4,796 |
| Apr 30, 2026 | 260.00 | 270.00 | 255.00 | 260.00 | 260.00 | - | 11,720 |
| Apr 29, 2026 | 252.50 | 268.00 | 250.00 | 260.00 | 260.00 | 2.97% | 10,088 |
| Apr 28, 2026 | 250.00 | 268.80 | 245.00 | 252.50 | 252.50 | 1.00% | 26,529 |
| Apr 27, 2026 | 250.00 | 259.00 | 245.00 | 250.00 | 250.00 | - | 42,596 |
| Apr 24, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | -0.40% | 73,110 |
| Apr 23, 2026 | 251.00 | 255.00 | 247.00 | 251.00 | 251.00 | - | 70,462 |
| Apr 22, 2026 | 267.50 | 270.00 | 245.00 | 251.00 | 251.00 | -9.87% | 254,959 |
| Apr 21, 2026 | 278.50 | 285.00 | 275.11 | 278.50 | 278.50 | - | 27,397 |
| Apr 20, 2026 | 278.50 | 285.00 | 272.00 | 278.50 | 278.50 | - | 59,293 |
| Apr 17, 2026 | 277.50 | 285.00 | 272.00 | 278.50 | 278.50 | 0.36% | 49,892 |
| Apr 16, 2026 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 0.18% | 10,951 |
| Apr 15, 2026 | 275.00 | 289.00 | 270.00 | 277.00 | 277.00 | 0.73% | 138,986 |
| Apr 14, 2026 | 267.50 | 280.00 | 266.17 | 275.00 | 275.00 | 3.77% | 40,010 |
| Apr 13, 2026 | 237.50 | 270.00 | 239.90 | 265.00 | 265.00 | 9.28% | 64,457 |
| Apr 10, 2026 | 230.50 | 245.00 | 228.99 | 242.50 | 242.50 | 6.36% | 41,858 |
| Apr 9, 2026 | 225.00 | 236.00 | 220.00 | 228.00 | 228.00 | 1.33% | 18,441 |
| Apr 8, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 0.90% | 116,707 |
| Apr 7, 2026 | 223.00 | 230.00 | 216.00 | 223.00 | 223.00 | - | 35,516 |
| Apr 2, 2026 | 224.00 | 230.00 | 211.00 | 223.00 | 223.00 | 2.06% | 63,209 |
| Apr 1, 2026 | 215.00 | 230.00 | 215.50 | 226.00 | 218.50 | 7.11% | 44,781 |
| Mar 31, 2026 | 211.00 | 216.00 | 206.00 | 211.00 | 204.00 | - | 91,856 |
| Mar 30, 2026 | 228.00 | 230.00 | 206.10 | 211.00 | 204.00 | -7.46% | 65,576 |
| Mar 27, 2026 | 235.00 | 240.00 | 226.00 | 228.00 | 220.43 | -2.98% | 19,995 |
| Mar 26, 2026 | 245.00 | 250.00 | 232.00 | 235.00 | 227.20 | -4.08% | 41,346 |
| Mar 25, 2026 | 230.00 | 250.00 | 233.52 | 245.00 | 236.87 | 15.57% | 157,971 |
| Mar 24, 2026 | 222.00 | 224.00 | 206.00 | 212.00 | 204.96 | -4.50% | 49,413 |
| Mar 23, 2026 | 229.00 | 227.60 | 210.00 | 222.00 | 214.63 | -3.06% | 29,788 |
| Mar 20, 2026 | 244.00 | 242.00 | 222.25 | 229.00 | 221.40 | -6.15% | 68,160 |
| Mar 19, 2026 | 244.00 | 243.56 | 240.00 | 244.00 | 235.90 | - | 11,780 |
| Mar 18, 2026 | 244.00 | 245.00 | 240.00 | 244.00 | 235.90 | 0.83% | 23,961 |
| Mar 17, 2026 | 245.00 | 249.00 | 240.00 | 242.00 | 233.97 | -1.22% | 92,005 |
| Mar 16, 2026 | 247.00 | 247.00 | 240.00 | 245.00 | 236.87 | -0.81% | 73,457 |