1. Share Prices

  2. Quartix Technologies PLC (QTX)

310.00p-3.00 (-0.96%)19 Sep 2025, 16:35
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
Sep 19, 2025313.00p312.00p300.06p310.00p44,821
Sep 18, 2025308.00p319.30p306.00p313.00p185,895
Sep 17, 2025290.00p310.00p290.00p308.00p114,072
Sep 16, 2025282.00p294.00p278.00p286.00p113,364
Sep 15, 2025282.00p286.00p272.00p282.00p20,669
Sep 12, 2025284.00p282.00p275.00p282.00p40,810
Sep 11, 2025284.00p288.00p280.00p284.00p25,634
Sep 10, 2025284.00p288.00p280.00p284.00p15,287
Sep 9, 2025284.00p288.00p280.08p284.00p53,949
Sep 8, 2025284.00p288.00p284.00p284.00p7,062
Sep 5, 2025284.00p288.00p282.55p284.00p4,573
Sep 4, 2025285.00p289.00p280.00p284.00p24,372
Sep 3, 2025289.00p294.00p281.20p290.00p29,295
Sep 2, 2025293.00p298.00p286.14p290.00p16,866
Sep 1, 2025278.00p298.00p264.00p292.00p14,594
Aug 29, 2025264.00p286.00p254.00p278.00p76,755
Aug 28, 2025264.00p265.70p260.00p264.00p4,025
Aug 27, 2025264.00p268.00p260.00p264.00p10,302
Aug 26, 2025266.00p268.00p260.34p264.00p9,137
Aug 22, 2025266.00p268.00p264.81p266.00p1,003
Aug 21, 2025266.00p268.00p264.00p266.00p13,267
Aug 20, 2025273.00p274.00p264.04p268.00p23,636
Aug 19, 2025277.00p278.00p272.00p273.00p24,631
Aug 18, 2025275.00p278.00p274.60p276.00p7,519
Aug 15, 2025273.00p278.00p272.00p275.00p21,867
Aug 14, 2025274.00p280.00p270.00p273.00p28,037
Aug 13, 2025284.00p287.70p272.20p274.00p36,621
Aug 12, 2025279.00p296.90p281.30p284.00p131,521
Aug 11, 2025263.00p282.00p264.00p279.00p39,190
Aug 8, 2025263.00p264.00p263.50p263.00p2,595
Aug 7, 2025263.00p264.00p262.00p263.00p10,598
Aug 6, 2025263.00p263.80p262.00p263.00p15,570
Aug 5, 2025265.00p266.00p262.02p263.00p14,846
Aug 4, 2025269.00p269.80p262.00p265.00p24,919
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
123456
Showing 1 to 50 of 253

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.