Quartix Technologies PLC QTX
LSE · United Kingdom · Distribution Services
GBp 230.00+5.00 (+2.22%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 225.00 | -1.10% | GBp 227.50 | GBp 234.00 | GBp 221.22 | 11.19K |
| 2026-09-29 | GBp 227.50 | -2.15% | GBp 232.50 | GBp 240.00 | GBp 220.00 | 190.15K |
| 2026-09-28 | GBp 232.50 | +3.33% | GBp 225.00 | GBp 240.00 | GBp 220.00 | 77.42K |
| 2026-09-25 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 16.26K |
| 2026-09-24 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 228.11 | GBp 224.00 | 57.83K |
| 2026-09-23 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 228.00 | GBp 224.00 | 12.11K |
| 2026-09-22 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 32.41K |
| 2026-09-21 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 226.60 | GBp 220.00 | 106.91K |
| 2026-09-18 | GBp 225.00 | +1.12% | GBp 222.50 | GBp 228.90 | GBp 220.00 | 12.48K |
| 2026-09-17 | GBp 222.50 | -2.20% | GBp 227.50 | GBp 230.00 | GBp 220.50 | 40.04K |
| 2026-09-16 | GBp 227.50 | -3.19% | GBp 235.00 | GBp 240.00 | GBp 221.00 | 38.52K |
| 2026-09-15 | GBp 235.00 | 0.00% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 114.27K |
| 2026-09-14 | GBp 235.00 | +2.17% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 34.73K |
| 2026-09-11 | GBp 230.00 | +6.98% | GBp 215.00 | GBp 233.00 | GBp 211.00 | 78.95K |
| 2026-09-10 | GBp 215.00 | -1.15% | GBp 217.50 | GBp 220.00 | GBp 210.00 | 30.39K |
| 2026-09-09 | GBp 217.50 | -1.14% | GBp 220.00 | GBp 221.80 | GBp 215.00 | 25.94K |
| 2026-09-08 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 7.58K |
| 2026-09-07 | GBp 220.00 | +2.33% | GBp 217.50 | GBp 225.00 | GBp 215.00 | 18.13K |
| 2026-09-04 | GBp 215.00 | -5.49% | GBp 227.50 | GBp 230.00 | GBp 215.00 | 31.29K |
| 2026-09-03 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 235.00 | GBp 220.00 | 16.07K |
| 2026-09-02 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 234.70 | GBp 222.00 | 1.44K |
| 2026-09-01 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 234.32 | GBp 222.00 | 30.52K |
| 2026-08-28 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 235.00 | GBp 222.00 | 8.57K |
| 2026-08-27 | GBp 227.50 | +1.11% | GBp 227.50 | GBp 235.00 | GBp 220.00 | 10.88K |
| 2026-08-26 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 116.60K |
| 2026-08-25 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 235.00 | GBp 223.51 | 25.11K |
| 2026-08-24 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 222.55 | 29.42K |
| 2026-08-21 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 222.30 | 19.39K |
| 2026-08-20 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 222.22 | 14.76K |
| 2026-08-19 | GBp 225.00 | +0.45% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 4.95K |
| 2026-08-18 | GBp 224.00 | +1.82% | GBp 220.00 | GBp 230.00 | GBp 222.22 | 17.07K |
| 2026-08-17 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 216.50 | 83.57K |
| 2026-08-14 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 220.00 | GBp 215.55 | 8.56K |
| 2026-08-13 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 42.00K |
| 2026-08-12 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 215.10 | 4.02K |
| 2026-08-11 | GBp 220.00 | -2.22% | GBp 225.00 | GBp 230.00 | GBp 215.00 | 35.59K |
| 2026-08-10 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 33.14K |
| 2026-08-07 | GBp 225.00 | -2.17% | GBp 230.00 | GBp 230.00 | GBp 220.00 | 33.54K |
| 2026-08-06 | GBp 230.00 | -1.08% | GBp 232.50 | GBp 235.00 | GBp 225.00 | 27.31K |
| 2026-08-05 | GBp 232.50 | -1.06% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 40.66K |
| 2026-08-04 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 56.14K |
| 2026-08-03 | GBp 235.00 | -1.05% | GBp 237.50 | GBp 240.00 | GBp 230.00 | 3.75K |
| 2026-07-31 | GBp 237.50 | 0.00% | GBp 237.50 | GBp 238.00 | GBp 235.22 | 7.39K |
| 2026-07-30 | GBp 237.50 | -2.06% | GBp 242.50 | GBp 245.00 | GBp 235.00 | 17.39K |
| 2026-07-29 | GBp 242.50 | -1.02% | GBp 245.00 | GBp 250.00 | GBp 235.00 | 312.25K |
| 2026-07-28 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 250.00 | GBp 240.00 | 92.23K |
| 2026-07-27 | GBp 245.00 | -3.16% | GBp 227.50 | GBp 255.00 | GBp 229.90 | 179.06K |
| 2026-07-24 | GBp 253.00 | +12.44% | GBp 225.00 | GBp 253.00 | GBp 220.00 | 19.62K |
| 2026-07-23 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 14.41K |
| 2026-07-22 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 220.07 | 12.62K |
| 2026-07-21 | GBp 225.00 | +2.27% | GBp 220.00 | GBp 225.50 | GBp 215.00 | 39.91K |
| 2026-07-20 | GBp 220.00 | +1.15% | GBp 217.50 | GBp 225.00 | GBp 215.00 | 14.15K |
| 2026-07-17 | GBp 217.50 | 0.00% | GBp 217.50 | GBp 220.00 | GBp 216.77 | 25.81K |
| 2026-07-16 | GBp 217.50 | 0.00% | GBp 217.50 | GBp 223.80 | GBp 215.00 | 134.26K |
| 2026-07-15 | GBp 217.50 | +1.16% | GBp 217.50 | GBp 220.00 | GBp 215.10 | 6.00K |
| 2026-07-14 | GBp 215.00 | -1.15% | GBp 217.50 | GBp 220.00 | GBp 215.00 | 26.15K |
| 2026-07-13 | GBp 217.50 | 0.00% | GBp 217.50 | GBp 220.00 | GBp 215.00 | 48.32K |
| 2026-07-10 | GBp 217.50 | -1.14% | GBp 220.00 | GBp 221.90 | GBp 215.00 | 25.14K |
| 2026-07-09 | GBp 220.00 | -2.22% | GBp 225.00 | GBp 225.00 | GBp 220.00 | 8.91K |
| 2026-07-08 | GBp 225.00 | 0.00% | GBp 230.00 | GBp 227.50 | GBp 220.10 | 18.13K |
| 2026-07-07 | GBp 225.00 | +2.27% | GBp 222.50 | GBp 225.00 | GBp 220.00 | 12.73K |
| 2026-07-06 | GBp 220.00 | -4.35% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 46.95K |
| 2026-07-03 | GBp 230.00 | +2.22% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 61.71K |
| 2026-07-02 | GBp 225.00 | -1.10% | GBp 227.50 | GBp 235.00 | GBp 220.00 | 44.00K |
| 2026-07-01 | GBp 227.50 | -3.19% | GBp 235.00 | GBp 240.00 | GBp 225.56 | 13.40K |
| 2026-06-30 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 239.89 | GBp 227.00 | 28.07K |
| 2026-06-29 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 8.44K |
| 2026-06-26 | GBp 235.00 | +4.44% | GBp 225.00 | GBp 238.90 | GBp 220.00 | 40.57K |
| 2026-06-25 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 220.00 | 30.48K |
| 2026-06-24 | GBp 225.00 | +1.12% | GBp 222.50 | GBp 230.00 | GBp 220.00 | 19.05K |
| 2026-06-23 | GBp 222.50 | -2.20% | GBp 227.50 | GBp 230.00 | GBp 220.00 | 41.57K |
| 2026-06-22 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 230.00 | GBp 225.00 | 8.18K |
| 2026-06-19 | GBp 227.50 | -5.21% | GBp 242.50 | GBp 245.00 | GBp 225.00 | 31.59K |
| 2026-06-18 | GBp 240.00 | -2.04% | GBp 245.00 | GBp 250.00 | GBp 235.00 | 16.34K |
| 2026-06-17 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 242.38 | GBp 240.00 | 45.75K |
| 2026-06-16 | GBp 245.00 | -2.00% | GBp 250.00 | GBp 255.00 | GBp 239.60 | 34.71K |
| 2026-06-15 | GBp 250.00 | -1.96% | GBp 255.00 | GBp 260.00 | GBp 245.00 | 62.99K |
| 2026-06-12 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 46.82K |
| 2026-06-11 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 255.00 | GBp 250.00 | 79.00K |
| 2026-06-10 | GBp 255.00 | -1.92% | GBp 257.50 | GBp 260.00 | GBp 255.00 | 32.28K |
| 2026-06-09 | GBp 260.00 | -0.95% | GBp 262.50 | GBp 264.00 | GBp 254.38 | 51.00K |
| 2026-06-08 | GBp 262.50 | 0.00% | GBp 262.50 | GBp 270.00 | GBp 260.00 | 49.11K |
| 2026-06-05 | GBp 262.50 | -0.94% | GBp 265.00 | GBp 270.00 | GBp 261.50 | 11.27K |
| 2026-06-04 | GBp 265.00 | -0.93% | GBp 267.50 | GBp 270.00 | GBp 260.00 | 25.16K |
| 2026-06-03 | GBp 267.50 | 0.00% | GBp 267.50 | GBp 270.00 | GBp 260.00 | 51.75K |
| 2026-06-02 | GBp 267.50 | -0.93% | GBp 270.00 | GBp 270.00 | GBp 265.00 | 92.78K |
| 2026-06-01 | GBp 270.00 | +1.89% | GBp 267.50 | GBp 275.00 | GBp 260.00 | 52.26K |
| 2026-05-29 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 62.18K |
| 2026-05-28 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 18.77K |
| 2026-05-27 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 265.07 | 10.13K |