Quartix Technologies plc (AIM:QTX)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
-12.50 (-5.49%)
Sep 4, 2026, 5:07 PM GMT
Quartix Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 227.50 | 230.00 | 215.00 | 215.00 | 215.00 | -5.49% | 27,290 |
| Sep 3, 2026 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | - | 16,072 |
| Sep 2, 2026 | 230.00 | 234.70 | 222.00 | 227.50 | 227.50 | - | 1,441 |
| Sep 1, 2026 | 227.50 | 234.33 | 222.00 | 227.50 | 227.50 | - | 30,524 |
| Aug 28, 2026 | 227.50 | 235.00 | 222.00 | 227.50 | 227.50 | - | 8,568 |
| Aug 27, 2026 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | 2.34% | 10,878 |
| Aug 26, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 222.30 | - | 101,596 |
| Aug 25, 2026 | 225.00 | 235.00 | 223.51 | 225.00 | 222.30 | - | 25,110 |
| Aug 24, 2026 | 225.00 | 230.00 | 222.55 | 225.00 | 222.30 | - | 29,419 |
| Aug 21, 2026 | 225.00 | 230.00 | 222.30 | 225.00 | 222.30 | - | 19,390 |
| Aug 20, 2026 | 225.00 | 230.00 | 222.22 | 225.00 | 222.30 | - | 14,763 |
| Aug 19, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 222.30 | 0.45% | 4,949 |
| Aug 18, 2026 | 220.00 | 230.00 | 222.22 | 224.00 | 221.31 | 1.82% | 17,071 |
| Aug 17, 2026 | 220.00 | 225.00 | 216.50 | 220.00 | 217.36 | - | 83,571 |
| Aug 14, 2026 | 220.00 | 220.00 | 215.55 | 220.00 | 217.36 | - | 8,562 |
| Aug 13, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 217.36 | - | 42,004 |
| Aug 12, 2026 | 220.00 | 225.00 | 215.10 | 220.00 | 217.36 | - | 4,016 |
| Aug 11, 2026 | 225.00 | 230.00 | 215.00 | 220.00 | 217.36 | -2.22% | 35,587 |
| Aug 10, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 222.30 | - | 33,136 |
| Aug 7, 2026 | 230.00 | 230.00 | 220.00 | 225.00 | 222.30 | -2.17% | 33,544 |
| Aug 6, 2026 | 232.50 | 235.00 | 225.00 | 230.00 | 227.24 | -1.08% | 27,307 |
| Aug 5, 2026 | 235.00 | 240.00 | 230.00 | 232.50 | 229.71 | -1.06% | 40,657 |
| Aug 4, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 232.18 | - | 56,138 |
| Aug 3, 2026 | 237.50 | 240.00 | 230.00 | 235.00 | 232.18 | -1.05% | 3,746 |
| Jul 31, 2026 | 237.50 | 238.00 | 235.22 | 237.50 | 234.65 | - | 7,385 |
| Jul 30, 2026 | 242.50 | 245.00 | 235.00 | 237.50 | 234.65 | -2.06% | 17,389 |
| Jul 29, 2026 | 245.00 | 250.00 | 235.00 | 242.50 | 239.59 | -1.02% | 312,249 |
| Jul 28, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 242.06 | - | 92,235 |
| Jul 27, 2026 | 227.50 | 255.00 | 229.90 | 245.00 | 242.06 | -3.16% | 179,063 |
| Jul 24, 2026 | 225.00 | 253.00 | 220.00 | 253.00 | 249.96 | 12.44% | 19,624 |
| Jul 23, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 222.30 | - | 14,405 |
| Jul 22, 2026 | 225.00 | 230.00 | 220.07 | 225.00 | 222.30 | - | 12,620 |
| Jul 21, 2026 | 220.00 | 225.50 | 215.00 | 225.00 | 222.30 | 2.27% | 39,914 |
| Jul 20, 2026 | 217.50 | 225.00 | 215.00 | 220.00 | 217.36 | 1.15% | 14,149 |
| Jul 17, 2026 | 217.50 | 220.00 | 216.77 | 217.50 | 214.89 | - | 25,813 |
| Jul 16, 2026 | 217.50 | 223.80 | 215.00 | 217.50 | 214.89 | - | 134,257 |
| Jul 15, 2026 | 217.50 | 220.00 | 215.10 | 217.50 | 214.89 | 1.16% | 6,000 |
| Jul 14, 2026 | 217.50 | 220.00 | 215.00 | 215.00 | 212.42 | -1.15% | 26,150 |
| Jul 13, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 214.89 | - | 48,323 |
| Jul 10, 2026 | 220.00 | 221.90 | 215.00 | 217.50 | 214.89 | -1.14% | 25,136 |
| Jul 9, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 217.36 | -2.22% | 8,913 |
| Jul 8, 2026 | 230.00 | 227.50 | 220.10 | 225.00 | 222.30 | - | 18,133 |
| Jul 7, 2026 | 222.50 | 225.00 | 220.00 | 225.00 | 222.30 | 2.27% | 12,726 |
| Jul 6, 2026 | 225.00 | 230.00 | 220.00 | 220.00 | 217.36 | -4.35% | 46,949 |
| Jul 3, 2026 | 225.00 | 230.00 | 220.00 | 230.00 | 227.24 | 2.22% | 61,707 |
| Jul 2, 2026 | 227.50 | 235.00 | 220.00 | 225.00 | 222.30 | -1.10% | 43,997 |
| Jul 1, 2026 | 235.00 | 240.00 | 225.56 | 227.50 | 224.77 | -3.19% | 13,396 |
| Jun 30, 2026 | 235.00 | 239.89 | 227.00 | 235.00 | 232.18 | - | 28,072 |
| Jun 29, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 232.18 | - | 8,443 |
| Jun 26, 2026 | 225.00 | 238.90 | 220.00 | 235.00 | 232.18 | 4.44% | 40,570 |