1. Share Prices

  2. Quartix Technologies PLC (QTX)

265.00p-4.00 (-1.49%)04 Aug 2025, 16:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quartix Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025274.00p274.00p268.00p269.00p10,167
Jul 31, 2025264.00p280.00p265.00p274.00p12,490
Jul 30, 2025272.00p274.00p263.00p264.00p14,061
Jul 29, 2025281.00p280.00p270.00p272.00p12,806
Jul 28, 2025284.00p288.00p280.00p281.00p16,307
Jul 25, 2025265.00p290.00p262.67p284.00p51,739
Jul 24, 2025248.00p270.00p250.00p265.00p45,887
Jul 23, 2025243.00p248.00p240.00p245.00p11,173
Jul 22, 2025243.00p248.00p240.50p243.00p24,180
Jul 21, 2025233.26p247.70p230.00p243.00p23,485
Jul 18, 2025229.00p240.00p226.00p240.00p23,458
Jul 17, 2025229.00p232.00p226.00p226.00p39,061
Jul 16, 2025229.00p232.00p225.00p229.00p26,318
Jul 15, 2025229.00p229.75p226.00p229.00p5,240
Jul 14, 2025231.00p234.00p225.00p231.00p17,894
Jul 11, 2025236.00p238.00p228.00p231.00p33,128
Jul 10, 2025243.00p246.00p230.00p236.00p29,394
Jul 9, 2025265.00p268.00p242.00p243.00p37,702
Jul 8, 2025257.00p270.00p255.00p265.00p52,694
Jul 7, 2025251.00p260.00p246.00p257.00p94,269
Jul 4, 2025249.00p255.36p247.50p251.00p17,567
Jul 3, 2025245.00p252.00p242.00p249.00p54,985
Jul 2, 2025242.00p244.00p236.00p240.00p19,534
Jul 1, 2025242.00p244.00p235.66p242.00p12,192
Jun 30, 2025252.00p260.00p240.00p244.00p20,561
Jun 27, 2025247.00p260.00p247.66p252.00p21,959
Jun 26, 2025241.00p250.00p236.00p247.00p31,367
Jun 25, 2025235.00p240.00p233.66p241.00p11,771
Jun 24, 2025225.00p240.00p224.00p235.00p23,630
Jun 23, 2025225.00p230.00p223.33p225.00p8,525
Jun 20, 2025233.00p236.00p220.05p225.00p28,202
Jun 19, 2025238.00p240.00p230.00p233.00p6,545
Jun 18, 2025241.00p242.00p230.50p238.00p8,081
Jun 17, 2025243.00p243.00p236.00p241.00p6,789
Jun 16, 2025243.00p246.00p240.00p243.00p1,176
Jun 13, 2025245.00p246.00p240.00p243.00p9,672
Jun 12, 2025253.00p258.00p242.00p245.00p10,302
Jun 11, 2025254.00p264.00p248.00p256.00p10,871
Jun 10, 2025254.00p257.88p250.00p254.00p795,686
Jun 9, 2025254.00p257.20p250.00p254.00p1,414
Jun 6, 2025254.00p258.00p250.08p254.00p6,692
Jun 5, 2025253.00p255.85p248.66p254.00p42,920
Jun 4, 2025260.00p266.00p242.50p253.00p45,883
Jun 3, 2025261.00p264.40p256.00p261.00p14,039
Jun 2, 2025261.00p265.25p256.17p261.00p10,061
May 30, 2025256.00p264.00p254.23p261.00p15,173
May 29, 2025256.00p258.00p254.23p256.00p1,529
May 28, 2025256.00p257.92p254.20p256.00p6,566
May 27, 2025256.00p258.00p254.00p256.00p234,086
May 23, 2025263.00p258.50p254.00p256.00p42,058
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.