Quartix Technologies plc (AIM:QTX)
London · Delayed Price · Currency is GBP · Price in GBX 244.55
-0.45 (-0.18%)
Jul 28, 2026, 8:30 AM GMT
Quartix Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 227.50 | 255.00 | 229.90 | 245.00 | 245.00 | -3.16% | 179,063 |
| Jul 24, 2026 | 225.00 | 253.00 | 220.00 | 253.00 | 253.00 | 12.44% | 19,624 |
| Jul 23, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 14,405 |
| Jul 22, 2026 | 225.50 | 230.00 | 220.07 | 225.00 | 225.00 | - | 12,621 |
| Jul 21, 2026 | 220.00 | 225.50 | 215.00 | 225.00 | 225.00 | 2.27% | 39,914 |
| Jul 20, 2026 | 217.50 | 225.00 | 215.00 | 220.00 | 220.00 | 1.15% | 14,149 |
| Jul 17, 2026 | 217.50 | 220.00 | 216.77 | 217.50 | 217.50 | - | 25,813 |
| Jul 16, 2026 | 217.50 | 223.80 | 215.00 | 217.50 | 217.50 | - | 134,257 |
| Jul 15, 2026 | 217.50 | 220.00 | 215.10 | 217.50 | 217.50 | 1.16% | 6,000 |
| Jul 14, 2026 | 217.50 | 220.00 | 215.00 | 215.00 | 215.00 | -1.15% | 26,150 |
| Jul 13, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | - | 48,323 |
| Jul 10, 2026 | 220.00 | 221.90 | 215.00 | 217.50 | 217.50 | -1.14% | 25,136 |
| Jul 9, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.22% | 8,913 |
| Jul 8, 2026 | 226.17 | 227.50 | 220.10 | 225.00 | 225.00 | - | 18,132 |
| Jul 7, 2026 | 222.50 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 12,726 |
| Jul 6, 2026 | 225.00 | 230.00 | 220.00 | 220.00 | 220.00 | -4.35% | 46,949 |
| Jul 3, 2026 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | 2.22% | 61,707 |
| Jul 2, 2026 | 227.50 | 235.00 | 220.00 | 225.00 | 225.00 | -1.10% | 43,997 |
| Jul 1, 2026 | 235.00 | 240.00 | 225.56 | 227.50 | 227.50 | -3.19% | 13,396 |
| Jun 30, 2026 | 239.89 | 239.89 | 227.00 | 235.00 | 235.00 | - | 28,072 |
| Jun 29, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 8,443 |
| Jun 26, 2026 | 225.00 | 238.90 | 220.00 | 235.00 | 235.00 | 4.44% | 40,570 |
| Jun 25, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 30,485 |
| Jun 24, 2026 | 222.50 | 230.00 | 220.00 | 225.00 | 225.00 | 1.12% | 19,047 |
| Jun 23, 2026 | 227.50 | 230.00 | 220.00 | 222.50 | 222.50 | -2.20% | 41,574 |
| Jun 22, 2026 | 228.30 | 230.00 | 225.00 | 227.50 | 227.50 | - | 8,177 |
| Jun 19, 2026 | 242.50 | 245.00 | 225.00 | 227.50 | 227.50 | -5.21% | 31,591 |
| Jun 18, 2026 | 245.00 | 250.00 | 235.00 | 240.00 | 240.00 | -2.04% | 16,336 |
| 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 |