1. Share Prices

  2. Quartix Technologies PLC (QTX)

268.00p-4.00 (-1.47%)05 Dec 2025, 15:52
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
Dec 5, 2025272.00p274.00p264.00p268.00p31,734
Dec 4, 2025272.00p274.00p270.00p272.00p15,567
Dec 3, 2025278.00p280.00p270.87p272.00p13,289
Dec 2, 2025278.00p280.00p276.00p278.00p15,185
Dec 1, 2025278.00p279.59p276.00p278.00p26,598
Nov 28, 2025282.00p290.00p276.13p278.00p16,078
Nov 27, 2025276.00p284.00p272.25p282.00p31,781
Nov 26, 2025276.00p280.00p275.25p276.00p5,165
Nov 25, 2025277.00p282.00p274.00p276.00p43,736
Nov 24, 2025276.00p280.00p273.20p277.00p33,763
Nov 21, 2025284.00p282.00p274.50p276.00p30,683
Nov 20, 2025289.00p290.00p281.00p284.00p27,555
Nov 19, 2025265.00p295.85p260.00p289.00p249,684
Nov 18, 2025265.00p273.00p250.00p265.00p481,300
Nov 17, 2025265.00p270.00p261.30p265.00p480,188
Nov 14, 2025262.00p270.00p254.00p258.00p142,354
Nov 13, 2025245.00p264.00p240.37p262.00p68,384
Nov 12, 2025253.00p256.00p240.00p240.00p44,564
Nov 11, 2025263.00p265.40p250.00p253.00p50,516
Nov 10, 2025267.00p270.00p260.60p263.00p8,161
Nov 7, 2025267.00p268.29p263.48p267.00p9,684
Nov 6, 2025267.00p270.00p264.00p267.00p43,556
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, 2025286.00p0.00p0.00p290.00p0
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.