Quilter (QLT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quilter

Date Open High Low Close* Volume
13/11/2026 188.20p 192.70p 188.20p 191.80p 1314420
12/11/2026 197.80p 197.80p 190.60p 192.80p 1280467
11/11/2026 193.50p 194.10p 191.50p 193.10p 972446
10/11/2026 190.20p 194.10p 190.20p 192.00p 1478404
09/11/2026 192.30p 192.30p 187.00p 190.20p 1497437
06/11/2026 184.00p 189.60p 184.00p 188.00p 2272314
05/11/2026 186.40p 194.60p 186.40p 187.80p 1417296
04/11/2026 184.00p 191.30p 184.00p 190.50p 1939492
03/11/2026 184.60p 188.30p 184.60p 186.40p 1896771
02/11/2026 180.00p 187.60p 180.00p 186.60p 1467752
30/10/2026 182.40p 186.40p 182.40p 183.80p 1336119
29/10/2026 181.30p 187.20p 181.30p 186.90p 1062731
28/10/2026 188.80p 188.80p 182.80p 185.50p 1413977
27/10/2026 182.00p 185.20p 182.00p 184.40p 1316158
26/10/2026 184.40p 185.20p 181.60p 184.60p 1485570
23/10/2026 181.00p 182.30p 179.30p 182.00p 1581171
22/10/2026 184.00p 184.00p 178.50p 180.50p 2994573
21/10/2026 184.40p 189.30p 180.20p 182.80p 4254857
20/10/2026 175.00p 181.00p 175.00p 180.30p 2287376
19/10/2026 177.80p 182.00p 177.60p 178.80p 1426178
16/10/2026 182.40p 182.40p 180.10p 182.20p 2451500
15/10/2026 172.60p 181.40p 172.60p 181.30p 1615690
14/10/2026 176.00p 182.00p 176.00p 176.90p 1727214
13/10/2026 178.20p 181.30p 177.00p 177.80p 2837346
12/10/2026 174.40p 178.60p 174.40p 178.20p 1534483
09/10/2026 170.40p 178.10p 170.40p 176.40p 2497498
08/10/2026 171.10p 175.40p 171.10p 174.60p 4545295
07/10/2026 171.30p 177.70p 171.30p 175.30p 1915726
06/10/2026 175.10p 176.50p 173.60p 175.50p 2522102
05/10/2026 172.00p 176.50p 172.00p 175.60p 1590487
02/10/2026 179.30p 179.30p 172.10p 174.90p 2222110
01/10/2026 176.50p 179.30p 174.90p 175.10p 2597771
30/09/2026 179.30p 180.90p 178.00p 179.80p 4057530
29/09/2026 179.20p 181.40p 177.20p 177.20p 3837452
28/09/2026 175.00p 180.30p 175.00p 178.20p 2343947
25/09/2026 183.20p 183.20p 178.60p 178.60p 1703199
24/09/2026 178.20p 181.90p 177.90p 178.90p 1933196
23/09/2026 184.90p 186.00p 180.80p 182.10p 1971767
22/09/2026 182.20p 188.70p 182.20p 183.00p 3217302
21/09/2026 179.10p 187.40p 179.10p 186.70p 1917688
18/09/2026 186.50p 186.60p 181.60p 183.50p 7660426
17/09/2026 178.50p 185.40p 178.50p 184.60p 2201096
16/09/2026 179.50p 183.80p 179.50p 182.90p 1993817
15/09/2026 187.30p 187.30p 180.40p 182.20p 2532304
14/09/2026 182.40p 185.00p 182.40p 183.50p 1901135
11/09/2026 188.80p 188.80p 184.20p 184.20p 1824564
10/09/2026 181.60p 187.80p 181.60p 184.80p 2025161
09/09/2026 191.40p 191.40p 184.60p 186.10p 2007157
08/09/2026 186.50p 187.50p 184.30p 187.00p 3882594
07/09/2026 191.00p 191.00p 184.60p 185.00p 1256829
04/09/2026 186.60p 188.00p 185.00p 186.80p 3593302
03/09/2026 182.70p 187.90p 182.70p 186.30p 4664448
02/09/2026 192.90p 192.90p 185.50p 185.80p 1693636
01/09/2026 192.60p 192.60p 187.10p 189.70p 4098741
28/08/2026 191.40p 194.40p 191.40p 194.10p 2916219
27/08/2026 197.80p 197.80p 188.80p 192.70p 5328984
26/08/2026 196.00p 196.00p 192.90p 193.50p 2968268
25/08/2026 197.90p 197.90p 192.80p 193.50p 2905044
24/08/2026 197.80p 197.80p 192.10p 193.90p 2562183
21/08/2026 198.00p 198.00p 192.50p 193.70p 1732462
20/08/2026 194.70p 194.80p 192.70p 193.30p 2196871
19/08/2026 198.20p 198.20p 192.00p 194.30p 2056397
18/08/2026 192.10p 196.90p 192.10p 193.50p 1817467
14/08/2026 203.00p 203.00p 195.10p 198.30p 1825269
13/08/2026 200.60p 200.60p 197.90p 198.60p 1004007
12/08/2026 203.60p 203.60p 198.80p 199.60p 2068916
11/08/2026 197.50p 199.70p 196.90p 199.70p 1820369
10/08/2026 197.50p 201.00p 197.50p 198.30p 1449620
07/08/2026 198.30p 200.20p 194.90p 200.00p 3922000
06/08/2026 202.00p 202.43p 193.10p 196.00p 2367500
05/08/2026 202.20p 203.00p 198.10p 202.60p 2445627
04/08/2026 191.40p 198.70p 191.40p 197.50p 1503149
03/08/2026 191.60p 197.90p 191.60p 195.90p 2252926
31/07/2026 191.10p 197.20p 191.10p 193.20p 2639385
30/07/2026 192.30p 197.10p 192.30p 195.80p 1971703
29/07/2026 190.80p 195.90p 190.80p 193.80p 2387647
28/07/2026 195.30p 199.90p 191.90p 195.50p 1880970
27/07/2026 198.40p 198.90p 195.40p 196.30p 2051458
24/07/2026 192.00p 195.60p 192.00p 194.80p 1896633
23/07/2026 193.60p 198.40p 192.50p 193.00p 2783256
22/07/2026 200.00p 203.20p 194.50p 198.00p 5132846
21/07/2026 203.60p 204.00p 199.90p 204.00p 2402483
20/07/2026 200.00p 204.47p 200.00p 204.00p 2226388
17/07/2026 202.60p 205.00p 202.40p 204.20p 1937837
16/07/2026 207.00p 207.00p 203.60p 206.00p 2265580
15/07/2026 206.40p 207.60p 203.40p 206.80p 3167270
14/07/2026 206.00p 207.00p 200.40p 206.00p 2906726
13/07/2026 203.60p 203.60p 197.90p 201.60p 2507648
10/07/2026 205.20p 205.20p 194.90p 199.20p 4786439
09/07/2026 201.20p 203.20p 197.40p 200.40p 2868310
08/07/2026 204.40p 204.40p 197.20p 201.00p 3917126
07/07/2026 208.00p 209.00p 204.40p 205.00p 3798900
06/07/2026 205.00p 209.00p 204.10p 208.20p 5445351
03/07/2026 194.60p 204.00p 194.60p 203.40p 5525163
02/07/2026 191.10p 199.20p 191.10p 197.90p 6109957
01/07/2026 196.90p 196.90p 192.00p 195.80p 7509255
30/06/2026 194.40p 194.50p 190.80p 192.30p 4533260
29/06/2026 192.50p 193.60p 189.00p 190.40p 3739802
26/06/2026 185.80p 192.20p 185.80p 192.20p 6383221
25/06/2026 191.70p 193.40p 189.50p 189.50p 2420263
24/06/2026 188.80p 193.50p 187.00p 190.60p 2369035
23/06/2026 187.60p 194.35p 187.30p 192.80p 2106097
22/06/2026 189.90p 192.90p 189.00p 191.80p 2893684
19/06/2026 196.10p 196.10p 186.30p 189.10p 4464765
18/06/2026 194.30p 194.90p 190.30p 191.80p 1473739
17/06/2026 196.00p 196.30p 192.00p 194.50p 2430833
16/06/2026 191.90p 196.60p 191.90p 195.50p 4935719
15/06/2026 189.50p 197.30p 189.50p 193.90p 1603145
12/06/2026 191.00p 194.20p 189.88p 194.20p 1859267
11/06/2026 185.80p 189.10p 185.38p 187.70p 3629268
10/06/2026 188.20p 188.20p 184.80p 186.20p 1990610
09/06/2026 186.70p 192.40p 186.70p 186.90p 1494442
08/06/2026 188.40p 191.40p 187.40p 191.30p 1593495
05/06/2026 187.60p 193.80p 187.60p 190.60p 1055329
04/06/2026 192.90p 192.90p 188.60p 192.10p 1764237
03/06/2026 195.60p 195.60p 187.00p 190.20p 1575131
02/06/2026 193.00p 195.50p 191.87p 192.40p 7432752
01/06/2026 189.30p 194.10p 189.30p 191.50p 1868528
29/05/2026 193.80p 194.50p 190.40p 194.00p 5448277
28/05/2026 197.00p 197.00p 190.10p 190.10p 2379983
27/05/2026 197.40p 197.40p 191.40p 192.40p 1712963
26/05/2026 196.00p 196.70p 193.50p 194.10p 4002417
22/05/2026 194.90p 194.90p 189.90p 193.60p 1600839
21/05/2026 188.80p 191.10p 186.00p 190.40p 1659596
20/05/2026 189.10p 189.20p 183.30p 187.60p 1848934
19/05/2026 183.00p 186.50p 182.60p 184.80p 2257339
18/05/2026 184.40p 184.40p 178.70p 182.70p 4283664
15/05/2026 180.40p 181.40p 178.20p 180.10p 7840302
14/05/2026 175.70p 182.50p 175.70p 181.40p 1410165
13/05/2026 182.80p 182.80p 178.20p 179.80p 2278569
12/05/2026 189.40p 189.40p 178.50p 178.50p 1491738
11/05/2026 185.00p 186.70p 184.00p 185.20p 1703917
08/05/2026 183.60p 186.80p 183.60p 185.50p 3306998
07/05/2026 181.20p 188.10p 181.20p 185.50p 2376422
06/05/2026 180.00p 188.90p 180.00p 185.10p 2038086
05/05/2026 183.90p 184.60p 180.20p 181.80p 1779764
01/05/2026 180.40p 184.40p 180.40p 183.00p 678373
30/04/2026 176.10p 185.90p 176.10p 184.90p 5980375
29/04/2026 179.20p 183.60p 179.20p 180.10p 3044939
28/04/2026 177.70p 184.30p 177.70p 182.20p 3391482
27/04/2026 186.70p 186.70p 181.40p 181.90p 773543
24/04/2026 186.00p 186.04p 181.60p 182.30p 3296486
23/04/2026 188.00p 189.50p 186.20p 187.50p 2039513
22/04/2026 183.00p 191.30p 181.70p 189.70p 21609452
21/04/2026 181.80p 182.40p 177.50p 180.40p 8345917
20/04/2026 186.00p 186.00p 180.90p 182.50p 2376370
17/04/2026 177.90p 185.60p 177.90p 184.90p 4134810
16/04/2026 182.10p 182.60p 179.80p 180.10p 2125722
15/04/2026 190.00p 190.00p 185.95p 186.10p 3107101
14/04/2026 189.60p 189.60p 186.30p 189.20p 2786411
13/04/2026 188.50p 188.50p 182.20p 185.50p 1764218
10/04/2026 186.30p 186.30p 180.20p 184.10p 3226283
09/04/2026 180.50p 183.80p 180.50p 183.20p 2277631
08/04/2026 184.70p 186.30p 183.10p 183.90p 3231178
07/04/2026 180.20p 180.30p 174.30p 176.20p 22661800
02/04/2026 176.70p 179.60p 175.40p 178.90p 3912937
01/04/2026 177.70p 181.30p 177.70p 181.10p 2393227
31/03/2026 170.60p 175.10p 170.60p 174.60p 2382726
30/03/2026 170.60p 172.20p 168.70p 171.10p 3333097
27/03/2026 173.60p 173.90p 170.70p 171.90p 2709343
26/03/2026 175.30p 175.30p 171.80p 174.10p 2250829
25/03/2026 170.70p 176.40p 169.90p 176.40p 4487222
24/03/2026 173.10p 173.10p 167.80p 169.60p 4950395
23/03/2026 165.80p 172.80p 163.30p 170.80p 3949455
20/03/2026 173.00p 173.40p 167.80p 169.50p 6137035
19/03/2026 177.20p 177.50p 171.00p 171.40p 3327261
18/03/2026 181.20p 181.60p 175.10p 177.50p 3869499
17/03/2026 177.20p 181.60p 177.20p 179.90p 4717168
16/03/2026 177.30p 178.90p 174.80p 177.50p 6267377
13/03/2026 173.80p 178.30p 173.80p 176.50p 3919683
12/03/2026 178.90p 179.20p 174.70p 177.50p 5555772
11/03/2026 189.00p 189.00p 179.20p 180.50p 3939837
10/03/2026 182.60p 186.60p 182.40p 184.60p 4646916
09/03/2026 181.20p 181.70p 177.10p 179.70p 1565251
06/03/2026 185.10p 185.10p 180.20p 184.20p 3726812
05/03/2026 180.30p 186.90p 179.90p 184.20p 2204300
04/03/2026 186.00p 190.70p 180.00p 181.50p 2974374
03/03/2026 189.20p 191.90p 184.60p 186.80p 2723872
02/03/2026 192.10p 194.60p 189.10p 193.70p 3727408
27/02/2026 199.00p 199.10p 194.60p 196.00p 3041057
26/02/2026 193.80p 196.80p 192.00p 196.70p 1934570
25/02/2026 189.30p 193.50p 188.60p 192.80p 1584172
24/02/2026 189.30p 190.70p 187.10p 188.30p 1707295
23/02/2026 192.70p 195.50p 188.00p 189.00p 2755781
20/02/2026 186.60p 189.30p 185.01p 188.20p 1009149
19/02/2026 182.30p 188.60p 182.30p 186.40p 6227975
18/02/2026 184.00p 187.00p 182.20p 186.80p 1323882
17/02/2026 177.50p 183.10p 177.50p 183.10p 1566228
16/02/2026 185.30p 185.30p 179.80p 180.30p 1749648
13/02/2026 178.90p 182.60p 178.90p 181.90p 2866595
12/02/2026 180.60p 184.30p 178.10p 178.30p 3624278
11/02/2026 189.20p 190.80p 177.30p 179.00p 5405778
10/02/2026 188.30p 194.60p 188.00p 188.80p 2270164
09/02/2026 193.60p 193.60p 188.90p 193.00p 1952534
06/02/2026 184.00p 190.90p 184.00p 189.00p 1695532
05/02/2026 194.40p 194.80p 187.10p 188.50p 1883124
04/02/2026 195.80p 197.10p 193.40p 194.70p 1544468
03/02/2026 191.20p 198.70p 191.20p 196.80p 3155221
02/02/2026 193.40p 195.60p 191.30p 195.60p 8542158
30/01/2026 196.20p 196.90p 193.60p 194.30p 2317630

*Close Price adjusted for both dividends and splits