Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quartix Tech (QTX) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Aug 2025 (Fri) 274.00 274.00 269.00 269.00 10,167
31st Jul 2025 (Thu) 264.00 277.00 264.00 274.00 12,490
30th Jul 2025 (Wed) 272.00 272.00 264.00 264.00 14,060
29th Jul 2025 (Tue) 281.00 276.00 272.00 272.00 12,805
28th Jul 2025 (Mon) 284.00 284.00 281.00 281.00 16,306
25th Jul 2025 (Fri) 265.00 289.00 265.00 284.00 51,739
24th Jul 2025 (Thu) 248.00 265.00 248.00 265.00 45,887
23rd Jul 2025 (Wed) 243.00 245.00 243.00 245.00 11,173
22nd Jul 2025 (Tue) 243.00 243.00 243.00 243.00 24,180
21st Jul 2025 (Mon) 235.00 244.00 235.00 243.00 23,483
18th Jul 2025 (Fri) 229.00 240.00 240.00 240.00 23,455
17th Jul 2025 (Thu) 229.00 226.00 226.00 226.00 39,061
16th Jul 2025 (Wed) 229.00 229.00 229.00 229.00 26,318
15th Jul 2025 (Tue) 229.00 229.00 229.00 229.00 5,240
14th Jul 2025 (Mon) 231.00 231.00 227.00 231.00 17,892
11th Jul 2025 (Fri) 236.00 232.00 228.00 231.00 33,128
10th Jul 2025 (Thu) 243.00 243.00 235.00 236.00 29,393
9th Jul 2025 (Wed) 265.00 265.00 243.00 243.00 37,701
8th Jul 2025 (Tue) 257.00 265.00 257.00 265.00 52,694
7th Jul 2025 (Mon) 251.00 257.00 251.00 257.00 94,266
4th Jul 2025 (Fri) 249.00 251.00 249.00 251.00 17,567
3rd Jul 2025 (Thu) 245.00 249.00 245.00 249.00 54,984
2nd Jul 2025 (Wed) 242.00 242.00 240.00 240.00 19,533
1st Jul 2025 (Tue) 242.00 242.00 242.00 242.00 12,191
30th Jun 2025 (Mon) 252.00 244.00 244.00 244.00 20,558
27th Jun 2025 (Fri) 247.00 254.00 247.00 252.00 21,958
26th Jun 2025 (Thu) 241.00 247.00 241.00 247.00 31,367
25th Jun 2025 (Wed) 235.00 241.00 235.00 241.00 11,770
24th Jun 2025 (Tue) 225.00 235.00 230.00 235.00 23,629
23rd Jun 2025 (Mon) 225.00 225.00 225.00 225.00 8,524
20th Jun 2025 (Fri) 233.00 233.00 224.00 225.00 28,201
19th Jun 2025 (Thu) 238.00 238.00 233.00 233.00 6,545
18th Jun 2025 (Wed) 241.00 241.00 238.00 238.00 8,081
17th Jun 2025 (Tue) 243.00 243.00 241.00 241.00 6,789
16th Jun 2025 (Mon) 243.00 243.00 243.00 243.00 1,174
13th Jun 2025 (Fri) 245.00 245.00 243.00 243.00 9,671
12th Jun 2025 (Thu) 253.00 253.00 245.00 245.00 10,300
11th Jun 2025 (Wed) 254.00 264.00 256.00 256.00 10,869
10th Jun 2025 (Tue) 254.00 254.00 254.00 254.00 795,686
9th Jun 2025 (Mon) 254.00 254.00 254.00 254.00 1,414
6th Jun 2025 (Fri) 254.00 254.00 254.00 254.00 6,692
5th Jun 2025 (Thu) 253.00 254.00 253.00 254.00 42,920
4th Jun 2025 (Wed) 260.00 256.00 252.00 253.00 45,879
3rd Jun 2025 (Tue) 261.00 258.00 258.00 261.00 14,039
2nd Jun 2025 (Mon) 261.00 261.00 258.00 261.00 10,061
FTSE 100 Latest
Value9,068.58
Change-64.23