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 |