Quartix Technologies plc (AIM:QTX)
London · Delayed Price · Currency is GBP · Price in GBX 241.00
-4.00 (-1.63%)
Jun 17, 2026, 3:11 PM GMT
Quartix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 242.20 | 242.38 | 240.00 | 245.00 | 245.00 | - | 45,748 |
| Jun 16, 2026 | 250.00 | 255.00 | 239.60 | 245.00 | 245.00 | -2.00% | 34,710 |
| Jun 15, 2026 | 255.00 | 260.00 | 245.00 | 250.00 | 250.00 | -1.96% | 62,988 |
| Jun 12, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 46,815 |
| Jun 11, 2026 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | - | 79,004 |
| Jun 10, 2026 | 255.00 | 260.00 | 260.00 | 255.00 | 255.00 | -1.92% | 32,279 |
| Jun 9, 2026 | 262.50 | 264.00 | 254.38 | 260.00 | 260.00 | -0.95% | 51,000 |
| Jun 8, 2026 | 262.50 | 270.00 | 260.00 | 262.50 | 262.50 | - | 49,109 |
| Jun 5, 2026 | 262.22 | 270.00 | 261.50 | 262.50 | 262.50 | -0.94% | 11,265 |
| Jun 4, 2026 | 267.50 | 270.00 | 260.00 | 265.00 | 265.00 | -0.93% | 25,164 |
| Jun 3, 2026 | 267.50 | 270.00 | 260.00 | 267.50 | 267.50 | - | 51,754 |
| Jun 2, 2026 | 270.00 | 270.00 | 265.00 | 267.50 | 267.50 | -0.93% | 92,776 |
| Jun 1, 2026 | 267.50 | 275.00 | 260.00 | 270.00 | 270.00 | 1.89% | 52,260 |
| May 29, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 62,176 |
| May 28, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 18,775 |
| 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 |