Quartix Technologies (QTX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quartix Technologies

Date Open High Low Close* Volume
09/12/2025 268.00p 270.00p 264.00p 269.00p 30820
08/12/2025 268.00p 270.00p 266.00p 268.00p 8142
05/12/2025 272.00p 274.00p 264.00p 268.00p 31734
04/12/2025 272.00p 274.00p 270.00p 272.00p 15567
03/12/2025 278.00p 280.00p 270.87p 272.00p 13290
02/12/2025 278.00p 280.00p 276.00p 278.00p 15185
01/12/2025 278.00p 279.59p 276.00p 278.00p 26598
28/11/2025 282.00p 290.00p 276.13p 278.00p 16078
27/11/2025 276.00p 284.00p 272.25p 282.00p 31781
26/11/2025 276.00p 280.00p 275.25p 276.00p 5165
25/11/2025 277.00p 282.00p 274.00p 276.00p 43737
24/11/2025 276.00p 280.00p 273.20p 277.00p 33764
21/11/2025 284.00p 284.00p 274.50p 276.00p 30683
20/11/2025 289.00p 290.00p 281.00p 284.00p 27556
19/11/2025 265.00p 295.85p 260.00p 289.00p 249684
18/11/2025 265.00p 273.00p 250.00p 265.00p 481300
17/11/2025 265.00p 270.00p 261.30p 265.00p 480188
14/11/2025 262.00p 270.00p 254.00p 258.00p 137357
13/11/2025 245.00p 264.00p 240.37p 262.00p 68384
12/11/2025 253.00p 256.00p 240.00p 240.00p 44565
11/11/2025 263.00p 265.40p 250.00p 253.00p 43728
10/11/2025 267.00p 270.00p 260.60p 263.00p 8161
07/11/2025 267.00p 268.29p 263.48p 267.00p 9684
06/11/2025 267.00p 270.00p 264.00p 267.00p 43557
05/11/2025 264.00p 270.00p 258.00p 267.00p 33276
04/11/2025 276.00p 279.20p 260.00p 260.00p 27240
03/11/2025 276.00p 280.00p 272.00p 276.00p 31640
31/10/2025 276.00p 277.60p 274.11p 276.00p 19440
30/10/2025 276.00p 280.00p 272.00p 276.00p 23156
29/10/2025 276.00p 278.00p 272.59p 276.00p 167004
28/10/2025 276.00p 280.00p 272.00p 272.00p 244247
27/10/2025 276.00p 280.00p 272.67p 276.00p 58661
24/10/2025 276.00p 278.40p 274.00p 276.00p 17610
23/10/2025 276.00p 280.00p 272.16p 276.00p 20021
22/10/2025 276.00p 278.00p 272.00p 276.00p 70752
21/10/2025 283.00p 286.00p 271.00p 286.00p 76814
20/10/2025 285.00p 289.00p 280.00p 283.00p 27119
17/10/2025 285.00p 289.50p 280.00p 285.00p 13908
16/10/2025 294.00p 294.36p 280.00p 280.00p 61025
15/10/2025 294.00p 300.00p 288.00p 294.00p 15679
14/10/2025 285.00p 299.00p 283.34p 294.00p 76208
13/10/2025 295.00p 300.00p 281.34p 285.00p 27380
10/10/2025 300.00p 300.00p 290.20p 295.00p 20980
09/10/2025 302.00p 302.00p 293.50p 300.00p 29855
08/10/2025 307.00p 314.00p 300.00p 302.00p 12642
07/10/2025 311.00p 318.00p 299.79p 307.00p 17723
06/10/2025 310.00p 322.90p 309.80p 311.00p 90323
03/10/2025 286.00p 290.00p 280.00p 285.00p 274197
02/10/2025 286.00p 290.00p 282.00p 290.00p 5082
01/10/2025 281.00p 298.00p 281.00p 298.00p 8626
30/09/2025 295.00p 299.25p 280.50p 281.00p 169220
29/09/2025 303.00p 303.00p 288.00p 288.00p 14338
26/09/2025 307.00p 310.00p 296.20p 303.00p 34059
25/09/2025 307.00p 307.00p 304.00p 307.00p 5426
24/09/2025 308.00p 310.00p 304.00p 307.00p 15378
23/09/2025 309.00p 310.00p 302.00p 308.00p 19534
22/09/2025 308.00p 310.00p 308.00p 309.00p 28969
19/09/2025 313.00p 313.00p 300.06p 310.00p 44820
18/09/2025 308.00p 319.30p 306.00p 313.00p 185895
17/09/2025 290.00p 310.00p 290.00p 308.00p 114073
16/09/2025 282.00p 282.00p 282.00p 286.00p 46030
15/09/2025 282.00p 286.00p 272.00p 282.00p 20669
12/09/2025 284.00p 284.00p 275.00p 282.00p 30810
11/09/2025 284.00p 284.00p 284.00p 284.00p 25635
10/09/2025 284.00p 288.00p 280.00p 284.00p 15288
09/09/2025 284.00p 288.00p 280.08p 284.00p 53949
08/09/2025 284.00p 288.00p 282.00p 284.00p 7062
05/09/2025 284.00p 288.00p 282.55p 284.00p 4573
04/09/2025 285.00p 289.00p 280.00p 284.00p 24371
03/09/2025 289.00p 294.00p 281.20p 290.00p 29295
02/09/2025 293.00p 298.00p 286.14p 290.00p 16866
01/09/2025 278.00p 298.00p 264.00p 292.00p 14594
29/08/2025 264.00p 286.00p 254.00p 278.00p 76755
28/08/2025 264.00p 265.70p 260.00p 264.00p 4025
27/08/2025 264.00p 268.00p 260.00p 264.00p 8802
26/08/2025 266.00p 268.00p 260.34p 264.00p 9137
22/08/2025 266.00p 268.00p 264.81p 266.00p 1003
21/08/2025 266.00p 268.00p 264.00p 266.00p 13267
20/08/2025 273.00p 274.00p 264.04p 268.00p 23637
19/08/2025 277.00p 278.00p 272.00p 273.00p 24632
18/08/2025 275.00p 278.00p 274.60p 276.00p 7519
15/08/2025 273.00p 278.00p 272.00p 275.00p 21867
14/08/2025 274.00p 280.00p 270.00p 273.00p 28037
13/08/2025 284.00p 287.70p 272.20p 274.00p 36621
12/08/2025 279.00p 296.90p 279.00p 284.00p 78597
11/08/2025 263.00p 282.00p 263.00p 279.00p 29191
08/08/2025 263.00p 264.00p 263.00p 263.00p 2595
07/08/2025 263.00p 264.00p 262.00p 263.00p 10599
06/08/2025 263.00p 263.80p 262.00p 263.00p 15570
05/08/2025 265.00p 266.00p 262.02p 263.00p 14846
04/08/2025 269.00p 269.80p 262.00p 265.00p 24919
01/08/2025 274.00p 274.00p 268.00p 269.00p 10167
31/07/2025 264.00p 280.00p 264.00p 274.00p 12490
30/07/2025 272.00p 274.00p 263.00p 264.00p 14061
29/07/2025 281.00p 281.00p 270.00p 272.00p 12807
28/07/2025 284.00p 288.00p 280.00p 281.00p 16307
25/07/2025 265.00p 290.00p 262.67p 284.00p 51739
24/07/2025 248.00p 270.00p 248.00p 265.00p 45888
23/07/2025 243.00p 248.00p 240.00p 245.00p 11173
22/07/2025 243.00p 248.00p 240.50p 243.00p 24180
21/07/2025 235.00p 247.70p 230.00p 243.00p 23485
18/07/2025 229.00p 240.00p 226.00p 240.00p 23459
17/07/2025 229.00p 232.00p 226.00p 226.00p 39061
16/07/2025 229.00p 232.00p 225.00p 229.00p 26318
15/07/2025 229.00p 229.75p 226.00p 229.00p 5240
14/07/2025 231.00p 234.00p 225.00p 231.00p 17895
11/07/2025 236.00p 238.00p 228.00p 231.00p 11128
10/07/2025 243.00p 246.00p 230.00p 236.00p 29394
09/07/2025 265.00p 268.00p 242.00p 243.00p 30624
08/07/2025 257.00p 270.00p 255.00p 265.00p 52694
07/07/2025 251.00p 260.00p 246.00p 257.00p 94269
04/07/2025 249.00p 255.36p 247.50p 251.00p 17567
03/07/2025 245.00p 252.00p 242.00p 249.00p 54986
02/07/2025 242.00p 244.00p 236.00p 240.00p 19535
01/07/2025 242.00p 244.00p 235.67p 242.00p 12192
30/06/2025 252.00p 260.00p 240.00p 244.00p 20562
27/06/2025 247.00p 260.00p 247.00p 252.00p 21959
26/06/2025 241.00p 250.00p 236.00p 247.00p 31367
25/06/2025 235.00p 241.00p 233.66p 241.00p 11771
24/06/2025 225.00p 240.00p 224.00p 235.00p 23630
23/06/2025 225.00p 230.00p 223.33p 225.00p 8526
20/06/2025 233.00p 236.00p 220.05p 225.00p 28204
19/06/2025 238.00p 240.00p 230.00p 233.00p 6545
18/06/2025 241.00p 242.00p 230.50p 238.00p 8081
17/06/2025 243.00p 243.00p 236.00p 241.00p 6789
16/06/2025 243.00p 246.00p 240.00p 243.00p 1176
13/06/2025 245.00p 246.00p 240.00p 243.00p 9673
12/06/2025 253.00p 258.00p 242.00p 245.00p 10303
11/06/2025 254.00p 264.00p 248.00p 256.00p 10872
10/06/2025 254.00p 257.88p 250.00p 254.00p 795686
09/06/2025 254.00p 257.20p 250.00p 254.00p 1414
06/06/2025 254.00p 258.00p 250.08p 254.00p 6692
05/06/2025 253.00p 255.85p 248.66p 254.00p 42920
04/06/2025 260.00p 266.00p 242.50p 253.00p 45883
03/06/2025 261.00p 264.40p 256.00p 261.00p 14039
02/06/2025 261.00p 265.25p 256.17p 261.00p 10061
30/05/2025 256.00p 264.00p 254.23p 261.00p 15173
29/05/2025 256.00p 258.00p 254.23p 256.00p 1530
28/05/2025 256.00p 257.92p 254.20p 256.00p 6566
27/05/2025 256.00p 258.00p 254.00p 256.00p 234087
23/05/2025 263.00p 263.00p 254.00p 256.00p 42059
22/05/2025 264.00p 267.60p 258.00p 263.00p 9705
21/05/2025 262.00p 270.00p 258.00p 264.00p 291239
20/05/2025 257.00p 267.00p 255.00p 262.00p 15247
19/05/2025 255.00p 260.00p 250.00p 257.00p 34217
16/05/2025 255.00p 260.00p 250.00p 255.00p 18050
15/05/2025 255.00p 259.00p 250.15p 255.00p 13305
14/05/2025 248.00p 256.00p 246.55p 255.00p 237026
13/05/2025 251.00p 252.00p 246.00p 248.00p 20927
12/05/2025 238.00p 255.70p 236.88p 251.00p 46988
09/05/2025 238.00p 246.00p 230.00p 238.00p 13282
08/05/2025 226.00p 246.00p 226.00p 238.00p 214588
07/05/2025 226.00p 230.00p 222.00p 226.00p 12324
06/05/2025 223.00p 230.00p 220.00p 230.00p 19624
02/05/2025 218.00p 226.00p 218.00p 223.00p 15823
01/05/2025 219.00p 222.00p 217.00p 218.00p 19388
30/04/2025 208.00p 226.00p 206.57p 219.00p 29806
29/04/2025 208.00p 209.20p 206.00p 208.00p 12485
28/04/2025 208.00p 210.00p 206.00p 208.00p 18200
25/04/2025 219.00p 221.80p 204.50p 210.00p 60501
24/04/2025 212.00p 224.00p 208.00p 219.00p 36188
23/04/2025 210.00p 216.00p 204.00p 212.00p 2431
22/04/2025 202.00p 214.00p 200.00p 210.00p 26346
17/04/2025 198.00p 206.00p 198.00p 202.00p 12705
16/04/2025 193.50p 202.00p 191.00p 198.00p 11814
15/04/2025 193.50p 200.00p 192.34p 193.50p 13254
14/04/2025 195.50p 197.70p 192.34p 193.50p 5410
11/04/2025 202.00p 204.00p 195.50p 195.50p 10124
10/04/2025 210.00p 220.00p 199.67p 220.00p 48296
09/04/2025 212.00p 218.00p 200.00p 210.00p 27968
08/04/2025 191.00p 222.00p 190.00p 218.00p 49153
07/04/2025 193.50p 197.00p 180.00p 191.00p 40225
04/04/2025 193.00p 196.00p 191.70p 193.00p 18327
03/04/2025 193.50p 196.00p 191.00p 193.00p 3306
02/04/2025 197.00p 200.00p 197.00p 197.00p 18282
01/04/2025 197.00p 200.00p 194.00p 197.00p 50106
31/03/2025 206.00p 209.80p 194.10p 197.00p 14748
28/03/2025 213.00p 216.00p 210.00p 212.00p 19371
27/03/2025 214.00p 218.00p 211.50p 213.00p 10361
26/03/2025 216.00p 222.00p 211.53p 214.00p 28799
25/03/2025 214.00p 224.00p 210.00p 216.00p 84346
24/03/2025 216.00p 221.88p 210.00p 214.00p 380350
21/03/2025 215.00p 223.50p 210.00p 216.00p 21988
20/03/2025 214.00p 220.00p 210.80p 215.00p 9571
19/03/2025 223.00p 226.00p 210.12p 214.00p 122500
18/03/2025 195.00p 226.00p 191.00p 223.00p 154803
17/03/2025 195.00p 200.00p 191.00p 195.00p 12159
14/03/2025 195.00p 200.00p 194.50p 195.00p 26062
13/03/2025 196.00p 202.00p 193.60p 202.00p 12507
12/03/2025 196.00p 201.90p 191.00p 196.00p 20902
11/03/2025 196.00p 201.90p 191.00p 196.00p 24986
10/03/2025 190.00p 202.00p 190.00p 196.00p 83674
07/03/2025 190.00p 195.00p 190.00p 190.00p 10879
06/03/2025 190.50p 195.99p 190.50p 190.50p 13974
05/03/2025 191.00p 195.78p 185.00p 190.50p 69326
04/03/2025 187.50p 197.00p 181.00p 191.00p 53731
03/03/2025 167.50p 189.90p 167.50p 180.00p 136857
28/02/2025 156.00p 157.00p 155.50p 157.00p 16513
27/02/2025 155.00p 157.00p 153.16p 156.00p 79939
26/02/2025 154.50p 155.80p 152.10p 155.00p 21632

*Close Price adjusted for both dividends and splits