1. Share Prices

  2. Quartix Technologies PLC (QTX)

267.00p+0.00 (+0.00%)06 Nov 2025, 15:45
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
Nov 5, 2025264.00p270.00p258.00p267.00p33,276
Nov 4, 2025276.00p279.20p260.00p260.00p27,239
Nov 3, 2025276.00p280.00p272.00p276.00p31,639
Oct 31, 2025276.00p277.60p274.11p276.00p19,440
Oct 30, 2025276.00p280.00p272.00p276.00p33,152
Oct 29, 2025276.00p278.00p272.59p276.00p167,004
Oct 28, 2025276.00p280.00p272.00p272.00p244,246
Oct 27, 2025276.00p280.00p272.67p276.00p58,661
Oct 24, 2025276.00p278.40p274.00p276.00p17,610
Oct 23, 2025276.00p280.00p272.16p276.00p20,021
Oct 22, 2025276.00p278.00p272.00p276.00p70,752
Oct 21, 2025283.00p286.00p271.00p286.00p76,814
Oct 20, 2025285.00p289.00p280.00p283.00p27,119
Oct 17, 2025285.00p289.50p280.00p285.00p13,908
Oct 16, 2025294.00p294.36p280.00p280.00p69,899
Oct 15, 2025294.00p300.00p288.00p294.00p15,678
Oct 14, 2025285.00p299.00p283.34p294.00p76,208
Oct 13, 2025295.00p300.00p281.34p285.00p37,379
Oct 10, 2025300.00p300.00p290.20p295.00p20,980
Oct 9, 2025302.00p300.00p293.50p300.00p29,855
Oct 8, 2025307.00p314.00p300.00p302.00p12,641
Oct 7, 2025311.00p318.00p299.79p307.00p17,723
Oct 6, 2025310.00p322.90p305.50p311.00p100,322
Oct 3, 2025286.00p290.00p280.00p285.00p274,196
Oct 2, 2025286.00p290.00p282.00p290.00p5,082
Oct 1, 2025281.00p298.00p281.00p298.00p8,626
Sep 30, 2025295.00p299.25p280.50p281.00p169,219
Sep 29, 2025303.00p300.32p288.00p288.00p14,338
Sep 26, 2025307.00p310.00p296.20p303.00p34,059
Sep 25, 2025307.00p307.00p304.00p307.00p5,426
Sep 24, 2025308.00p310.00p304.00p307.00p15,377
Sep 23, 2025309.00p310.00p302.00p308.00p19,533
Sep 22, 2025308.00p310.00p308.00p309.00p28,969
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.