Quartix Technologies plc (AIM:QTX)
London
· Delayed Price · Currency is GBP · Price in GBX 252.50
+2.50 (1.00%)
Apr 28, 2026, 4:26 PM GMT
Quartix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 250.00 | 268.80 | 245.00 | 252.50 | 252.50 | 1.00% | 26,529 |
| Apr 27, 2026 | 250.00 | 259.00 | 245.00 | 250.00 | 250.00 | - | 42,596 |
| Apr 24, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | -0.40% | 73,110 |
| Apr 23, 2026 | 252.99 | 255.00 | 247.00 | 251.00 | 251.00 | - | 70,463 |
| Apr 22, 2026 | 267.50 | 270.00 | 245.00 | 251.00 | 251.00 | -9.87% | 254,959 |
| Apr 21, 2026 | 278.50 | 285.00 | 275.11 | 278.50 | 278.50 | - | 27,397 |
| Apr 20, 2026 | 278.50 | 285.00 | 272.00 | 278.50 | 278.50 | - | 59,293 |
| Apr 17, 2026 | 277.50 | 285.00 | 272.00 | 278.50 | 278.50 | 0.36% | 49,892 |
| Apr 16, 2026 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 0.18% | 10,951 |
| Apr 15, 2026 | 280.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0.73% | 138,986 |
| Apr 14, 2026 | 267.50 | 280.00 | 266.17 | 275.00 | 275.00 | 3.77% | 40,010 |
| Apr 13, 2026 | 237.50 | 270.00 | 239.90 | 265.00 | 265.00 | 9.28% | 64,457 |
| Apr 10, 2026 | 240.00 | 245.00 | 234.67 | 242.50 | 242.50 | 6.36% | 19,092 |
| Apr 9, 2026 | 225.00 | 236.00 | 220.00 | 228.00 | 228.00 | 1.33% | 18,441 |
| Apr 8, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 0.90% | 116,707 |
| Apr 7, 2026 | 223.00 | 230.00 | 216.00 | 223.00 | 223.00 | - | 35,516 |
| Apr 2, 2026 | 224.00 | 230.00 | 211.00 | 223.00 | 223.00 | -1.33% | 63,209 |
| Apr 1, 2026 | 215.00 | 230.00 | 215.50 | 226.00 | 218.50 | 7.11% | 44,781 |
| Mar 31, 2026 | 211.00 | 216.00 | 206.00 | 211.00 | 204.00 | - | 91,856 |
| Mar 30, 2026 | 228.00 | 230.00 | 206.10 | 211.00 | 204.00 | -7.46% | 65,576 |
| Mar 27, 2026 | 235.00 | 240.00 | 226.00 | 228.00 | 220.43 | -2.98% | 19,995 |
| Mar 26, 2026 | 245.00 | 250.00 | 232.00 | 235.00 | 227.20 | -4.08% | 41,346 |
| Mar 25, 2026 | 230.00 | 250.00 | 233.52 | 245.00 | 236.87 | 15.57% | 157,971 |
| Mar 24, 2026 | 222.00 | 224.00 | 206.00 | 212.00 | 204.96 | -4.50% | 49,413 |
| Mar 23, 2026 | 229.00 | 227.60 | 210.00 | 222.00 | 214.63 | -3.06% | 29,788 |
| Mar 20, 2026 | 244.00 | 242.00 | 222.25 | 229.00 | 221.40 | -6.15% | 68,160 |
| Mar 19, 2026 | 244.00 | 243.56 | 240.00 | 244.00 | 235.90 | - | 11,780 |
| Mar 18, 2026 | 244.00 | 245.00 | 240.00 | 244.00 | 235.90 | 0.83% | 23,961 |
| Mar 17, 2026 | 245.00 | 249.00 | 240.00 | 242.00 | 233.97 | -1.22% | 92,005 |
| Mar 16, 2026 | 247.00 | 247.00 | 240.00 | 245.00 | 236.87 | -0.81% | 73,457 |
| Mar 13, 2026 | 253.00 | 256.00 | 240.00 | 247.00 | 238.80 | -2.37% | 73,437 |
| Mar 12, 2026 | 257.00 | 260.00 | 247.50 | 253.00 | 244.60 | -1.56% | 26,519 |
| Mar 11, 2026 | 263.00 | 270.00 | 254.00 | 257.00 | 248.47 | -3.02% | 13,649 |
| Mar 10, 2026 | 265.00 | 264.50 | 260.00 | 265.00 | 256.21 | - | 40,692 |
| Mar 9, 2026 | 265.00 | 270.00 | 259.48 | 265.00 | 256.21 | - | 44,374 |
| Mar 6, 2026 | 267.00 | 274.00 | 260.00 | 265.00 | 256.21 | -0.75% | 26,362 |
| Mar 5, 2026 | 267.00 | 274.00 | 260.00 | 267.00 | 258.14 | - | 34,898 |
| Mar 4, 2026 | 275.00 | 280.00 | 264.00 | 267.00 | 258.14 | -2.91% | 26,846 |
| Mar 3, 2026 | 277.00 | 280.00 | 270.00 | 275.00 | 265.87 | -0.72% | 58,788 |
| Mar 2, 2026 | 275.00 | 290.00 | 274.12 | 277.00 | 267.81 | 0.73% | 41,874 |
| Feb 27, 2026 | 275.00 | 287.00 | 270.00 | 275.00 | 265.87 | - | 35,877 |
| Feb 26, 2026 | 275.00 | 280.00 | 271.00 | 275.00 | 265.87 | - | 37,845 |
| Feb 25, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 265.87 | - | 173,481 |
| Feb 24, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 265.87 | - | 15,689 |
| Feb 23, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 265.87 | - | 6,744 |
| Feb 20, 2026 | 287.00 | 290.00 | 272.00 | 275.00 | 265.87 | -4.18% | 52,323 |
| Feb 19, 2026 | 287.00 | 288.00 | 284.12 | 287.00 | 277.48 | - | 12,716 |
| Feb 18, 2026 | 287.00 | 290.00 | 282.23 | 287.00 | 277.48 | - | 15,083 |
| Feb 17, 2026 | 295.00 | 298.00 | 285.00 | 287.00 | 277.48 | -2.71% | 30,058 |
| Feb 16, 2026 | 293.00 | 300.00 | 290.00 | 295.00 | 285.21 | 0.68% | 20,250 |
| Feb 13, 2026 | 285.00 | 296.50 | 287.60 | 293.00 | 283.28 | 2.81% | 9,797 |
| Feb 12, 2026 | 283.00 | 289.80 | 280.00 | 285.00 | 275.54 | 0.71% | 15,533 |
| Feb 11, 2026 | 295.00 | 293.74 | 271.00 | 283.00 | 273.61 | -4.39% | 183,636 |
| Feb 10, 2026 | 296.00 | 300.00 | 292.00 | 296.00 | 286.18 | - | 59,941 |
| Feb 9, 2026 | 281.00 | 300.00 | 276.00 | 296.00 | 286.18 | 5.34% | 69,491 |
| Feb 6, 2026 | 283.00 | 286.00 | 274.00 | 281.00 | 271.67 | -0.71% | 71,434 |
| Feb 5, 2026 | 293.00 | 293.75 | 280.13 | 283.00 | 273.61 | -3.41% | 21,590 |
| Feb 4, 2026 | 296.00 | 300.00 | 290.00 | 293.00 | 283.28 | -1.01% | 8,107 |
| Feb 3, 2026 | 296.00 | 300.00 | 294.11 | 296.00 | 286.18 | - | 7,793 |
| Feb 2, 2026 | 301.00 | 310.00 | 292.00 | 296.00 | 286.18 | -1.66% | 8,968 |
| Jan 30, 2026 | 305.00 | 310.00 | 293.67 | 301.00 | 291.01 | -1.31% | 6,865 |
| Jan 29, 2026 | 305.00 | 310.00 | 299.65 | 305.00 | 294.88 | - | 16,019 |
| Jan 28, 2026 | 312.00 | 312.48 | 300.00 | 305.00 | 294.88 | -2.56% | 36,982 |
| Jan 27, 2026 | 321.00 | 322.00 | 310.00 | 313.00 | 302.61 | -2.49% | 39,086 |
| Jan 26, 2026 | 322.00 | 324.00 | 320.00 | 321.00 | 310.35 | -0.31% | 237,412 |
| Jan 23, 2026 | 329.00 | 330.00 | 320.25 | 322.00 | 311.31 | -2.72% | 23,942 |
| Jan 22, 2026 | 334.00 | 340.00 | 330.00 | 331.00 | 320.02 | -0.90% | 42,078 |
| Jan 21, 2026 | 310.00 | 336.40 | 306.00 | 334.00 | 322.92 | 7.74% | 137,948 |
| Jan 20, 2026 | 310.00 | 314.00 | 308.00 | 310.00 | 299.71 | - | 113,713 |
| Jan 19, 2026 | 310.00 | 314.00 | 306.00 | 310.00 | 299.71 | - | 55,095 |
| Jan 16, 2026 | 310.00 | 313.00 | 306.00 | 310.00 | 299.71 | - | 123,947 |
| Jan 15, 2026 | 307.00 | 314.00 | 300.00 | 310.00 | 299.71 | 0.98% | 19,114 |
| Jan 14, 2026 | 315.00 | 316.99 | 306.00 | 307.00 | 296.81 | -2.54% | 62,832 |
| Jan 13, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 304.55 | - | 34,455 |
| Jan 12, 2026 | 308.00 | 320.00 | 300.70 | 315.00 | 304.55 | 2.27% | 43,908 |
| Jan 9, 2026 | 298.00 | 316.00 | 296.00 | 308.00 | 297.78 | 3.36% | 27,284 |
| Jan 8, 2026 | 295.00 | 304.00 | 294.00 | 298.00 | 288.11 | 4.56% | 404,095 |
| Jan 7, 2026 | 285.00 | 289.00 | 283.00 | 285.00 | 275.54 | - | 14,081 |
| Jan 6, 2026 | 285.00 | 290.00 | 282.67 | 285.00 | 275.54 | - | 18,313 |
| Jan 5, 2026 | 275.00 | 290.00 | 270.00 | 285.00 | 275.54 | 3.64% | 26,872 |
| Jan 2, 2026 | 275.00 | 278.00 | 270.10 | 275.00 | 265.87 | - | 17,602 |
| Dec 31, 2025 | 275.00 | 277.00 | 272.65 | 275.00 | 265.87 | - | 1,388 |
| Dec 30, 2025 | 275.00 | 277.00 | 272.65 | 275.00 | 265.87 | - | 4,673 |
| Dec 29, 2025 | 275.00 | 272.73 | 272.73 | 275.00 | 265.87 | - | 27 |
| Dec 24, 2025 | 275.00 | 280.00 | 272.65 | 275.00 | 265.87 | - | 2,164 |
| Dec 23, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 265.87 | 1.85% | 4,190 |
| Dec 22, 2025 | 275.00 | 278.00 | 270.00 | 270.00 | 261.04 | -1.82% | 16,693 |
| Dec 19, 2025 | 275.00 | 280.00 | 271.00 | 275.00 | 265.87 | - | 17,010 |
| Dec 18, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 265.87 | - | 23,389 |
| Dec 17, 2025 | 275.00 | 280.00 | 272.00 | 275.00 | 265.87 | - | 70,339 |
| Dec 16, 2025 | 280.00 | 290.00 | 269.00 | 275.00 | 265.87 | -1.79% | 27,072 |
| Dec 15, 2025 | 280.00 | 278.88 | 271.50 | 280.00 | 270.71 | - | 6,282 |
| Dec 12, 2025 | 280.00 | 289.18 | 272.20 | 280.00 | 270.71 | - | 9,762 |
| Dec 11, 2025 | 269.00 | 288.00 | 270.00 | 280.00 | 270.71 | 4.09% | 103,403 |
| Dec 10, 2025 | 269.00 | 274.00 | 264.10 | 269.00 | 260.07 | - | 185,671 |
| Dec 9, 2025 | 268.00 | 270.00 | 264.00 | 269.00 | 260.07 | 0.37% | 30,819 |
| Dec 8, 2025 | 268.00 | 270.00 | 266.00 | 268.00 | 259.11 | - | 8,142 |
| Dec 5, 2025 | 272.00 | 274.00 | 264.00 | 268.00 | 259.11 | -1.47% | 31,734 |
| Dec 4, 2025 | 272.00 | 274.00 | 270.00 | 272.00 | 262.97 | - | 15,567 |
| Dec 3, 2025 | 278.00 | 280.00 | 270.87 | 272.00 | 262.97 | -2.16% | 13,289 |