Quartix Technologies plc (AIM:QTX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 222.00
-0.50 (-0.22%)
Nov 6, 2026, 4:28 PM GMT
Quartix Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 220.00 | 222.90 | 219.00 | 222.00 | 222.00 | -0.22% | 23,928 |
| Nov 5, 2026 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | - | 16,467 |
| Nov 4, 2026 | 222.50 | 223.00 | 220.00 | 222.50 | 222.50 | - | 11,482 |
| Nov 3, 2026 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | - | 7,445 |
| Nov 2, 2026 | 222.50 | 225.00 | 216.00 | 222.50 | 222.50 | - | 44,986 |
| Oct 30, 2026 | 222.50 | 221.00 | 220.25 | 222.50 | 222.50 | - | 11,430 |
| Oct 29, 2026 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | - | 44,793 |
| Oct 28, 2026 | 230.00 | 230.00 | 220.00 | 222.50 | 222.50 | -3.26% | 45,200 |
| Oct 27, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 23,352 |
| Oct 26, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 24,760 |
| Oct 23, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 22,061 |
| Oct 22, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 34,147 |
| Oct 21, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 28,074 |
| Oct 20, 2026 | 230.00 | 235.00 | 226.00 | 230.00 | 230.00 | - | 59,941 |
| Oct 19, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 54,564 |
| Oct 16, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 5,450 |
| Oct 15, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 331,469 |
| Oct 14, 2026 | 230.00 | 234.10 | 225.00 | 230.00 | 230.00 | - | 21,124 |
| Oct 13, 2026 | 232.50 | 235.00 | 230.00 | 230.00 | 230.00 | -1.08% | 12,819 |
| Oct 12, 2026 | 237.50 | 240.00 | 230.30 | 232.50 | 232.50 | -2.11% | 24,152 |
| Oct 9, 2026 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | - | 21,988 |
| Oct 8, 2026 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | - | 5,915 |
| Oct 7, 2026 | 237.50 | 239.50 | 235.10 | 237.50 | 237.50 | - | 35,366 |
| Oct 6, 2026 | 230.00 | 240.00 | 225.00 | 237.50 | 237.50 | 2.37% | 247,270 |
| Oct 5, 2026 | 232.50 | 235.00 | 226.20 | 232.00 | 232.00 | 3.11% | 168,915 |
| Oct 2, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 13,897 |
| Oct 1, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 19,160 |
| Sep 30, 2026 | 227.50 | 234.00 | 221.20 | 225.00 | 225.00 | -1.10% | 11,185 |
| Sep 29, 2026 | 232.50 | 240.00 | 220.00 | 227.50 | 227.50 | -2.15% | 190,146 |
| Sep 28, 2026 | 225.00 | 240.00 | 220.00 | 232.50 | 232.50 | 3.33% | 77,421 |
| Sep 25, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 16,262 |
| Sep 24, 2026 | 225.00 | 228.10 | 224.00 | 225.00 | 225.00 | - | 57,833 |
| Sep 23, 2026 | 225.00 | 228.00 | 224.00 | 225.00 | 225.00 | - | 12,108 |
| Sep 22, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 32,414 |
| Sep 21, 2026 | 225.00 | 226.60 | 220.00 | 225.00 | 225.00 | - | 106,910 |
| Sep 18, 2026 | 222.50 | 228.90 | 220.00 | 225.00 | 225.00 | 1.12% | 12,476 |
| Sep 17, 2026 | 227.50 | 230.00 | 220.50 | 222.50 | 222.50 | -2.20% | 40,043 |
| Sep 16, 2026 | 235.00 | 240.00 | 221.00 | 227.50 | 227.50 | -3.19% | 38,522 |
| Sep 15, 2026 | 230.00 | 235.00 | 225.00 | 235.00 | 235.00 | - | 114,268 |
| Sep 14, 2026 | 230.00 | 235.00 | 225.00 | 235.00 | 235.00 | 2.17% | 34,734 |
| Sep 11, 2026 | 215.00 | 233.00 | 211.00 | 230.00 | 230.00 | 6.98% | 78,950 |
| Sep 10, 2026 | 217.50 | 220.00 | 210.00 | 215.00 | 215.00 | -1.15% | 30,388 |
| Sep 9, 2026 | 220.00 | 221.80 | 215.00 | 217.50 | 217.50 | -1.14% | 25,943 |
| Sep 8, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 7,579 |
| Sep 7, 2026 | 217.50 | 225.00 | 215.00 | 220.00 | 220.00 | 2.33% | 18,131 |
| Sep 4, 2026 | 227.50 | 230.00 | 215.00 | 215.00 | 215.00 | -5.49% | 31,290 |
| Sep 3, 2026 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | - | 16,072 |
| Sep 2, 2026 | 227.50 | 234.70 | 222.00 | 227.50 | 227.50 | - | 1,441 |
| Sep 1, 2026 | 227.50 | 234.30 | 222.00 | 227.50 | 227.50 | - | 30,524 |
| Aug 28, 2026 | 227.50 | 235.00 | 222.00 | 227.50 | 227.50 | - | 8,568 |