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
30th Oct 2025 (Thu) 276.00 276.00 274.00 276.00 33,148
29th Oct 2025 (Wed) 276.00 276.00 276.00 276.00 167,004
28th Oct 2025 (Tue) 276.00 276.00 272.00 272.00 244,244
27th Oct 2025 (Mon) 276.00 276.00 276.00 276.00 58,661
24th Oct 2025 (Fri) 276.00 276.00 276.00 276.00 17,610
23rd Oct 2025 (Thu) 276.00 276.00 276.00 276.00 20,019
22nd Oct 2025 (Wed) 276.00 276.00 276.00 276.00 70,752
21st Oct 2025 (Tue) 283.00 286.00 286.00 286.00 76,814
20th Oct 2025 (Mon) 285.00 285.00 283.00 283.00 27,119
17th Oct 2025 (Fri) 285.00 285.00 285.00 285.00 13,908
16th Oct 2025 (Thu) 294.00 280.00 280.00 280.00 69,898
15th Oct 2025 (Wed) 294.00 294.00 294.00 294.00 15,678
14th Oct 2025 (Tue) 285.00 294.00 284.00 294.00 76,208
13th Oct 2025 (Mon) 295.00 295.00 285.00 285.00 37,378
10th Oct 2025 (Fri) 300.00 300.00 295.00 295.00 20,980
9th Oct 2025 (Thu) 302.00 302.00 298.00 300.00 29,855
8th Oct 2025 (Wed) 307.00 314.00 302.00 302.00 12,640
7th Oct 2025 (Tue) 311.00 318.00 307.00 307.00 17,723
6th Oct 2025 (Mon) 310.00 319.00 311.00 311.00 100,319
3rd Oct 2025 (Fri) 286.00 286.00 285.00 285.00 274,194
2nd Oct 2025 (Thu) 286.00 290.00 290.00 290.00 5,082
1st Oct 2025 (Wed) 281.00 298.00 281.00 298.00 8,626
30th Sep 2025 (Tue) 295.00 283.00 281.00 281.00 169,219
29th Sep 2025 (Mon) 303.00 288.00 288.00 288.00 14,338
26th Sep 2025 (Fri) 307.00 307.00 303.00 303.00 34,058
25th Sep 2025 (Thu) 307.00 307.00 307.00 307.00 5,426
24th Sep 2025 (Wed) 308.00 308.00 307.00 307.00 15,376
23rd Sep 2025 (Tue) 309.00 309.00 302.00 308.00 19,533
22nd Sep 2025 (Mon) 308.00 309.00 308.00 309.00 28,969
19th Sep 2025 (Fri) 313.00 310.00 310.00 310.00 44,818
18th Sep 2025 (Thu) 308.00 318.00 308.00 313.00 185,895
17th Sep 2025 (Wed) 290.00 308.00 293.00 308.00 114,072
16th Sep 2025 (Tue) 282.00 286.00 286.00 286.00 113,362
15th Sep 2025 (Mon) 282.00 282.00 272.00 282.00 20,669
12th Sep 2025 (Fri) 284.00 284.00 282.00 282.00 40,810
11th Sep 2025 (Thu) 284.00 284.00 284.00 284.00 25,633
10th Sep 2025 (Wed) 284.00 288.00 284.00 284.00 15,285
9th Sep 2025 (Tue) 284.00 284.00 284.00 284.00 53,949
8th Sep 2025 (Mon) 284.00 284.00 284.00 284.00 7,062
5th Sep 2025 (Fri) 284.00 288.00 284.00 284.00 4,573
4th Sep 2025 (Thu) 285.00 285.00 284.00 284.00 24,371
3rd Sep 2025 (Wed) 289.00 290.00 290.00 290.00 29,295
2nd Sep 2025 (Tue) 293.00 293.00 290.00 290.00 16,866
1st Sep 2025 (Mon) 264.00 292.00 264.00 292.00 14,594
FTSE 100 Latest
Value9,760.06
Change3.92