Quartix Technologies plc (AIM:QTX)
London
· Delayed Price · Currency is GBP · Price in GBX 268.00
-4.00 (-1.47%)
At close: Dec 5, 2025
Quartix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.00 | 274.00 | 264.00 | 268.00 | 268.00 | -1.47% | 31,734 |
| Dec 4, 2025 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 15,567 |
| Dec 3, 2025 | 278.00 | 280.00 | 270.87 | 272.00 | 272.00 | -2.16% | 13,289 |
| Dec 2, 2025 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | - | 15,185 |
| Dec 1, 2025 | 278.00 | 279.59 | 276.00 | 278.00 | 278.00 | - | 26,598 |
| Nov 28, 2025 | 282.00 | 290.00 | 276.13 | 278.00 | 278.00 | -1.42% | 16,078 |
| Nov 27, 2025 | 276.00 | 284.00 | 272.25 | 282.00 | 282.00 | 2.17% | 31,782 |
| Nov 26, 2025 | 276.00 | 280.00 | 275.25 | 276.00 | 276.00 | - | 5,165 |
| Nov 25, 2025 | 279.40 | 282.00 | 274.00 | 276.00 | 276.00 | -0.36% | 43,737 |
| Nov 24, 2025 | 276.00 | 280.00 | 273.20 | 277.00 | 277.00 | 0.36% | 33,763 |
| Nov 21, 2025 | 284.00 | 282.00 | 274.50 | 276.00 | 276.00 | -2.82% | 30,683 |
| Nov 20, 2025 | 289.00 | 290.00 | 281.00 | 284.00 | 284.00 | -1.73% | 27,556 |
| Nov 19, 2025 | 265.00 | 295.85 | 260.00 | 289.00 | 289.00 | 9.06% | 249,684 |
| Nov 18, 2025 | 265.00 | 273.00 | 250.00 | 265.00 | 265.00 | - | 481,300 |
| Nov 17, 2025 | 265.00 | 270.00 | 261.30 | 265.00 | 265.00 | 2.71% | 480,188 |
| Nov 14, 2025 | 262.00 | 270.00 | 254.00 | 258.00 | 258.00 | -1.53% | 142,355 |
| Nov 13, 2025 | 245.00 | 264.00 | 240.37 | 262.00 | 262.00 | 9.17% | 68,384 |
| Nov 12, 2025 | 253.00 | 256.00 | 240.00 | 240.00 | 240.00 | -5.14% | 44,565 |
| Nov 11, 2025 | 263.00 | 265.40 | 250.00 | 253.00 | 253.00 | -3.80% | 50,517 |
| Nov 10, 2025 | 267.00 | 270.00 | 260.60 | 263.00 | 263.00 | -1.50% | 8,161 |
| Nov 7, 2025 | 267.00 | 268.29 | 263.48 | 267.00 | 267.00 | - | 9,684 |
| Nov 6, 2025 | 267.00 | 270.00 | 264.00 | 267.00 | 267.00 | - | 43,556 |
| Nov 5, 2025 | 264.00 | 270.00 | 258.00 | 267.00 | 267.00 | 2.69% | 33,277 |
| Nov 4, 2025 | 276.00 | 279.20 | 260.00 | 260.00 | 260.00 | -5.80% | 27,239 |
| Nov 3, 2025 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | - | 31,640 |
| Oct 31, 2025 | 276.00 | 277.60 | 274.11 | 276.00 | 276.00 | - | 19,440 |
| Oct 30, 2025 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | - | 33,153 |
| Oct 29, 2025 | 276.00 | 278.00 | 272.59 | 276.00 | 276.00 | 1.47% | 167,004 |
| Oct 28, 2025 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | -1.45% | 244,246 |
| Oct 27, 2025 | 276.00 | 280.00 | 272.67 | 276.00 | 276.00 | - | 58,661 |
| Oct 24, 2025 | 276.00 | 278.40 | 274.00 | 276.00 | 276.00 | - | 17,610 |
| Oct 23, 2025 | 276.00 | 280.00 | 272.16 | 276.00 | 276.00 | - | 20,021 |
| Oct 22, 2025 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | -3.50% | 70,752 |
| Oct 21, 2025 | 283.00 | 286.00 | 271.00 | 286.00 | 286.00 | 1.06% | 76,815 |
| Oct 20, 2025 | 285.00 | 289.00 | 280.00 | 283.00 | 283.00 | -0.70% | 27,119 |
| Oct 17, 2025 | 285.00 | 289.50 | 280.00 | 285.00 | 285.00 | 1.79% | 13,908 |
| Oct 16, 2025 | 294.00 | 294.36 | 280.00 | 280.00 | 280.00 | -4.76% | 69,899 |
| Oct 15, 2025 | 294.00 | 300.00 | 288.00 | 294.00 | 294.00 | - | 15,679 |
| Oct 14, 2025 | 285.00 | 299.00 | 283.34 | 294.00 | 294.00 | 3.16% | 76,208 |
| Oct 13, 2025 | 295.00 | 300.00 | 281.34 | 285.00 | 285.00 | -3.39% | 37,380 |
| Oct 10, 2025 | 300.00 | 300.00 | 290.20 | 295.00 | 295.00 | -1.67% | 20,980 |
| Oct 9, 2025 | 302.00 | 300.00 | 293.50 | 300.00 | 300.00 | -0.66% | 29,855 |
| Oct 8, 2025 | 307.00 | 314.00 | 300.00 | 302.00 | 302.00 | -1.63% | 12,641 |
| Oct 7, 2025 | 311.00 | 318.00 | 299.79 | 307.00 | 307.00 | -1.29% | 17,724 |
| Oct 6, 2025 | 310.00 | 322.90 | 305.50 | 311.00 | 311.00 | 9.12% | 100,322 |
| Oct 3, 2025 | 286.00 | 290.00 | 280.00 | 285.00 | 285.00 | -1.72% | 274,196 |
| Oct 2, 2025 | 286.00 | 290.00 | 282.00 | 290.00 | 290.00 | -2.68% | 5,082 |
| Oct 1, 2025 | 281.00 | 298.00 | 281.00 | 298.00 | 298.00 | 6.05% | 8,626 |
| Sep 30, 2025 | 295.00 | 299.25 | 280.50 | 281.00 | 281.00 | -2.43% | 169,220 |
| Sep 29, 2025 | 303.00 | 300.33 | 288.00 | 288.00 | 288.00 | -4.95% | 14,338 |
| Sep 26, 2025 | 307.00 | 310.00 | 296.20 | 303.00 | 303.00 | -1.30% | 34,059 |
| Sep 25, 2025 | 307.00 | 307.00 | 304.00 | 307.00 | 307.00 | - | 5,426 |
| Sep 24, 2025 | 308.00 | 310.00 | 304.00 | 307.00 | 307.00 | -0.32% | 15,378 |
| Sep 23, 2025 | 309.00 | 310.00 | 302.00 | 308.00 | 308.00 | -0.32% | 19,534 |
| Sep 22, 2025 | 308.00 | 310.00 | 308.00 | 309.00 | 309.00 | -0.32% | 28,969 |
| Sep 19, 2025 | 313.00 | 312.00 | 300.06 | 310.00 | 310.00 | -0.96% | 44,821 |
| Sep 18, 2025 | 308.00 | 319.30 | 306.00 | 313.00 | 313.00 | 1.62% | 185,895 |
| Sep 17, 2025 | 290.00 | 310.00 | 290.00 | 308.00 | 308.00 | 7.69% | 114,073 |
| Sep 16, 2025 | 282.00 | 294.00 | 278.00 | 286.00 | 286.00 | 1.42% | 113,365 |
| Sep 15, 2025 | 282.00 | 286.00 | 272.00 | 282.00 | 282.00 | - | 20,669 |
| Sep 12, 2025 | 284.00 | 282.00 | 275.00 | 282.00 | 282.00 | -0.70% | 40,810 |
| Sep 11, 2025 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | - | 25,635 |
| Sep 10, 2025 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | - | 15,288 |
| Sep 9, 2025 | 284.00 | 288.00 | 280.08 | 284.00 | 284.00 | - | 53,949 |
| Sep 8, 2025 | 284.00 | 288.00 | 284.00 | 284.00 | 284.00 | - | 7,062 |
| Sep 5, 2025 | 284.00 | 288.00 | 282.55 | 284.00 | 284.00 | - | 4,573 |
| Sep 4, 2025 | 285.00 | 289.00 | 280.00 | 284.00 | 284.00 | -2.07% | 24,373 |
| Sep 3, 2025 | 289.00 | 294.00 | 281.20 | 290.00 | 290.00 | - | 29,295 |
| Sep 2, 2025 | 293.00 | 298.00 | 286.14 | 290.00 | 290.00 | -0.68% | 16,866 |
| Sep 1, 2025 | 278.00 | 298.00 | 264.00 | 292.00 | 292.00 | 5.04% | 14,595 |
| Aug 29, 2025 | 264.00 | 286.00 | 254.00 | 278.00 | 278.00 | 5.30% | 76,756 |
| Aug 28, 2025 | 264.00 | 265.70 | 260.00 | 264.00 | 264.00 | - | 4,025 |
| Aug 27, 2025 | 264.00 | 268.00 | 260.00 | 264.00 | 261.50 | - | 10,302 |
| Aug 26, 2025 | 266.00 | 268.00 | 260.34 | 264.00 | 261.50 | -0.75% | 9,137 |
| Aug 22, 2025 | 266.00 | 268.00 | 264.81 | 266.00 | 263.48 | - | 1,003 |
| Aug 21, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 263.48 | -0.75% | 13,267 |
| Aug 20, 2025 | 273.00 | 274.00 | 264.04 | 268.00 | 265.46 | -1.83% | 23,636 |
| Aug 19, 2025 | 277.00 | 278.00 | 272.00 | 273.00 | 270.41 | -1.09% | 24,632 |
| Aug 18, 2025 | 275.00 | 278.00 | 274.60 | 276.00 | 273.39 | 0.36% | 7,519 |
| Aug 15, 2025 | 273.00 | 278.00 | 272.00 | 275.00 | 272.40 | 0.73% | 21,867 |
| Aug 14, 2025 | 274.00 | 280.00 | 270.00 | 273.00 | 270.41 | -0.36% | 28,038 |
| Aug 13, 2025 | 284.00 | 287.70 | 272.20 | 274.00 | 271.41 | -3.52% | 36,621 |
| Aug 12, 2025 | 279.00 | 296.90 | 281.30 | 284.00 | 281.31 | 1.79% | 131,522 |
| Aug 11, 2025 | 263.00 | 282.00 | 264.00 | 279.00 | 276.36 | 6.08% | 39,191 |
| Aug 8, 2025 | 263.00 | 264.00 | 263.50 | 263.00 | 260.51 | - | 2,595 |
| Aug 7, 2025 | 263.00 | 264.00 | 262.00 | 263.00 | 260.51 | - | 10,599 |
| Aug 6, 2025 | 263.00 | 263.80 | 262.00 | 263.00 | 260.51 | - | 15,570 |
| Aug 5, 2025 | 265.00 | 266.00 | 262.02 | 263.00 | 260.51 | -0.75% | 14,846 |
| Aug 4, 2025 | 269.00 | 269.80 | 262.00 | 265.00 | 262.49 | -1.49% | 24,919 |
| Aug 1, 2025 | 274.00 | 274.00 | 268.00 | 269.00 | 266.45 | -1.82% | 10,167 |
| Jul 31, 2025 | 264.00 | 280.00 | 265.00 | 274.00 | 271.41 | 3.79% | 12,490 |
| Jul 30, 2025 | 272.00 | 274.00 | 263.00 | 264.00 | 261.50 | -2.94% | 14,062 |
| Jul 29, 2025 | 281.00 | 280.00 | 270.00 | 272.00 | 269.42 | -3.20% | 12,806 |
| Jul 28, 2025 | 284.00 | 288.00 | 280.00 | 281.00 | 278.34 | -1.06% | 16,308 |
| Jul 25, 2025 | 265.00 | 290.00 | 262.67 | 284.00 | 281.31 | 7.17% | 51,739 |
| Jul 24, 2025 | 248.00 | 270.00 | 250.00 | 265.00 | 262.49 | 8.16% | 45,888 |
| Jul 23, 2025 | 243.00 | 248.00 | 240.00 | 245.00 | 242.68 | 0.82% | 11,173 |
| Jul 22, 2025 | 243.00 | 248.00 | 240.50 | 243.00 | 240.70 | - | 24,180 |
| Jul 21, 2025 | 235.00 | 247.70 | 230.00 | 243.00 | 240.70 | 1.25% | 23,485 |
| Jul 18, 2025 | 229.00 | 240.00 | 226.00 | 240.00 | 237.73 | 6.19% | 23,459 |