Quartix Technologies plc (AIM:QTX)
London
· Delayed Price · Currency is GBP · Price in GBX 262.75
-4.25 (-1.59%)
Mar 6, 2026, 3:37 PM GMT
Quartix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 263.60 | 263.72 | 263.60 | 263.72 | - | -1.23% | 2,614 |
| Mar 5, 2026 | 267.00 | 274.00 | 260.00 | 267.00 | 267.00 | - | 34,898 |
| Mar 4, 2026 | 275.00 | 280.00 | 264.00 | 267.00 | 267.00 | -2.91% | 26,846 |
| Mar 3, 2026 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | -0.72% | 46,894 |
| Mar 2, 2026 | 275.00 | 290.00 | 274.12 | 277.00 | 277.00 | 0.73% | 41,874 |
| Feb 27, 2026 | 275.00 | 287.00 | 270.00 | 275.00 | 275.00 | - | 35,877 |
| Feb 26, 2026 | 275.00 | 280.00 | 271.00 | 275.00 | 275.00 | - | 37,845 |
| Feb 25, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 173,481 |
| Feb 24, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 15,689 |
| Feb 23, 2026 | 273.20 | 280.00 | 270.00 | 275.00 | 275.00 | - | 6,743 |
| Feb 20, 2026 | 287.00 | 290.00 | 272.00 | 275.00 | 275.00 | -4.18% | 52,323 |
| Feb 19, 2026 | 287.00 | 288.00 | 284.12 | 287.00 | 287.00 | - | 12,716 |
| Feb 18, 2026 | 284.00 | 290.00 | 282.23 | 287.00 | 287.00 | - | 15,083 |
| Feb 17, 2026 | 298.00 | 298.00 | 285.00 | 287.00 | 287.00 | -2.71% | 30,058 |
| Feb 16, 2026 | 293.00 | 300.00 | 290.00 | 295.00 | 295.00 | 0.68% | 20,250 |
| Feb 13, 2026 | 285.00 | 296.50 | 287.60 | 293.00 | 293.00 | 2.81% | 9,797 |
| Feb 12, 2026 | 283.00 | 289.80 | 280.00 | 285.00 | 285.00 | 0.71% | 15,533 |
| Feb 11, 2026 | 293.00 | 293.00 | 271.00 | 283.00 | 283.00 | -4.39% | 103,909 |
| Feb 10, 2026 | 295.34 | 300.00 | 292.00 | 296.00 | 296.00 | - | 59,940 |
| Feb 9, 2026 | 281.00 | 300.00 | 276.00 | 296.00 | 296.00 | 5.34% | 69,491 |
| Feb 6, 2026 | 283.00 | 286.00 | 274.00 | 281.00 | 281.00 | -0.71% | 71,434 |
| Feb 5, 2026 | 293.00 | 293.75 | 280.13 | 283.00 | 283.00 | -3.41% | 21,590 |
| Feb 4, 2026 | 292.00 | 300.00 | 290.00 | 293.00 | 293.00 | -1.01% | 8,108 |
| Feb 3, 2026 | 296.00 | 300.00 | 294.11 | 296.00 | 296.00 | - | 7,793 |
| Feb 2, 2026 | 301.00 | 310.00 | 292.00 | 296.00 | 296.00 | -1.66% | 8,968 |
| Jan 30, 2026 | 305.00 | 310.00 | 293.67 | 301.00 | 301.00 | -1.31% | 6,865 |
| Jan 29, 2026 | 305.00 | 310.00 | 299.65 | 305.00 | 305.00 | - | 16,019 |
| Jan 28, 2026 | 312.00 | 312.48 | 300.00 | 305.00 | 305.00 | -2.56% | 36,982 |
| Jan 27, 2026 | 321.00 | 322.00 | 310.00 | 313.00 | 313.00 | -2.49% | 39,086 |
| Jan 26, 2026 | 322.00 | 324.00 | 320.00 | 321.00 | 321.00 | -0.31% | 237,412 |
| Jan 23, 2026 | 324.00 | 330.00 | 320.25 | 322.00 | 322.00 | -2.72% | 23,943 |
| Jan 22, 2026 | 334.80 | 340.00 | 330.00 | 331.00 | 331.00 | -0.90% | 42,078 |
| Jan 21, 2026 | 310.00 | 336.40 | 306.00 | 334.00 | 334.00 | 7.74% | 137,948 |
| Jan 20, 2026 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | - | 113,713 |
| Jan 19, 2026 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | - | 55,095 |
| Jan 16, 2026 | 310.00 | 313.00 | 306.00 | 310.00 | 310.00 | - | 123,947 |
| Jan 15, 2026 | 307.00 | 314.00 | 300.00 | 310.00 | 310.00 | 0.98% | 19,114 |
| Jan 14, 2026 | 315.00 | 316.99 | 306.00 | 307.00 | 307.00 | -2.54% | 62,832 |
| Jan 13, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 34,455 |
| Jan 12, 2026 | 308.00 | 320.00 | 300.70 | 315.00 | 315.00 | 2.27% | 43,908 |
| Jan 9, 2026 | 298.00 | 316.00 | 296.00 | 308.00 | 308.00 | 3.36% | 27,284 |
| Jan 8, 2026 | 295.00 | 304.00 | 294.00 | 298.00 | 298.00 | 4.56% | 404,095 |
| Jan 7, 2026 | 285.00 | 289.00 | 283.00 | 285.00 | 285.00 | - | 14,081 |
| Jan 6, 2026 | 285.00 | 290.00 | 282.67 | 285.00 | 285.00 | - | 18,313 |
| Jan 5, 2026 | 275.00 | 290.00 | 270.00 | 285.00 | 285.00 | 3.64% | 26,872 |
| Jan 2, 2026 | 277.00 | 278.00 | 270.10 | 275.00 | 275.00 | - | 17,602 |
| Dec 31, 2025 | 275.00 | 277.00 | 272.65 | 275.00 | 275.00 | - | 1,388 |
| Dec 30, 2025 | 275.00 | 277.00 | 272.65 | 275.00 | 275.00 | - | 4,673 |
| Dec 29, 2025 | 275.00 | 272.73 | 272.73 | 275.00 | 275.00 | - | 27 |
| Dec 24, 2025 | 275.00 | 280.00 | 272.65 | 275.00 | 275.00 | - | 2,164 |
| Dec 23, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 1.85% | 4,190 |
| Dec 22, 2025 | 275.00 | 278.00 | 270.00 | 270.00 | 270.00 | -1.82% | 16,693 |
| Dec 19, 2025 | 275.00 | 280.00 | 271.00 | 275.00 | 275.00 | - | 17,010 |
| Dec 18, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 13,389 |
| Dec 17, 2025 | 275.00 | 280.00 | 272.00 | 275.00 | 275.00 | - | 70,339 |
| Dec 16, 2025 | 280.00 | 290.00 | 269.00 | 275.00 | 275.00 | -1.79% | 27,072 |
| Dec 15, 2025 | 278.88 | 278.88 | 271.50 | 280.00 | 280.00 | - | 6,282 |
| Dec 12, 2025 | 280.00 | 289.18 | 272.20 | 280.00 | 280.00 | - | 9,762 |
| Dec 11, 2025 | 269.00 | 288.00 | 270.00 | 280.00 | 280.00 | 4.09% | 103,403 |
| Dec 10, 2025 | 269.00 | 274.00 | 264.10 | 269.00 | 269.00 | - | 185,671 |
| Dec 9, 2025 | 268.00 | 270.00 | 264.00 | 269.00 | 269.00 | 0.37% | 30,819 |
| Dec 8, 2025 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | 8,142 |
| 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 |