Quartix Technologies Plc - QTX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	276	276	276	278	274.6	7,519
August 15, 2025	275.4	275	275	278	272	22,867
August 14, 2025	270	273	273	280	270	28,037
August 13, 2025	287.7	274	274	287.7	272.2	41,619
August 12, 2025	282	284	284	296.9	281.3	131,522
August 11, 2025	268	279	279	282	264	39,191
August 08, 2025	263.5	263	263	264	263	3,095
August 07, 2025	264	263	263	264	262	11,012
August 06, 2025	263.8	263	263	263.8	262	17,465
August 05, 2025	263.88	263	263	266	262.02	15,542
August 04, 2025	269.8	265	265	269.8	262	27,737
August 01, 2025	270.1	269	269	274	268	10,167
July 31, 2025	265	274	274	280	265	14,294
July 30, 2025	270	264	264	274	263	14,895
July 29, 2025	280	270	270	280	270	12,807
July 28, 2025	280.45	281	281	288	280	16,308
July 25, 2025	269	284	284	290	262.67	51,739
July 24, 2025	250	265	265	270	250	46,692
July 23, 2025	240.8	245	245	248	240	11,173
July 22, 2025	248	243	243	248	240.5	24,180
July 21, 2025	240	243	243	247.7	230	23,485
July 18, 2025	229.75	240	240	240	226	23,459
July 17, 2025	229	226	226	232	226	39,061
July 16, 2025	229.6	229	229	232	225	26,318
July 15, 2025	229.75	229	229	229.75	226	5,240
July 14, 2025	228	231	231	234	225	17,895
July 11, 2025	232	231	231	238	228	33,128
July 10, 2025	240	236	236	246	230	29,394
July 09, 2025	268	243	243	268	242	37,703
July 08, 2025	259.88	265	265	270	255	52,694
July 07, 2025	255	257	257	260	246	94,269
July 04, 2025	248.5	251	251	255.36	247.5	17,567
July 03, 2025	244.8	249	249	252	242	55,146
July 02, 2025	241	240	240	244	236	19,535
July 01, 2025	240.5	242	242	244	235.67	12,192
June 30, 2025	244	244	244	260	240	20,562
June 27, 2025	250	252	252	260	247.67	29,459
June 26, 2025	245.8	247	247	250	236	31,372
June 25, 2025	237	241	241	241	233.67	11,771
June 24, 2025	228	235	235	240	224	23,630
June 23, 2025	227.4	225	225	230	223.33	8,526
June 20, 2025	233.5	225	225	236	220.05	28,204
June 19, 2025	231	233	233	240	230	6,581
June 18, 2025	242	238	238	242	230.5	8,081
June 17, 2025	240.1	241	241	243	236	12,289
June 16, 2025	240	243	243	246	240	1,201
June 13, 2025	242	243	243	246	240	9,673
June 12, 2025	245.25	245	245	258	242	10,303
June 11, 2025	251.75	256	256	264	248	10,872
June 10, 2025	251.5	254	254	257.88	250	795,686
June 09, 2025	251.25	254	254	257.2	250	1,424
June 06, 2025	258	254	254	258	250.08	6,692
June 05, 2025	255	254	254	255.85	248.67	42,920
June 04, 2025	254	253	253	266	242.5	45,883
June 03, 2025	264.4	261	261	264.4	256	14,039
June 02, 2025	258	261	261	265.25	256.17	10,061
May 30, 2025	254.23	261	261	264	254.23	14,173
May 29, 2025	258	256	256	258	254.23	1,569
May 28, 2025	254.2	256	256	257.92	254.2	6,566
May 27, 2025	254.25	256	256	258	254	234,087

Quartix Technologies Plc (QTX.L) LSE