Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/07/2024 121.50p 123.50p 121.50p 122.20p 1317065
17/07/2024 122.30p 122.60p 121.00p 121.30p 1272881
16/07/2024 119.00p 122.40p 117.70p 122.40p 1367626
15/07/2024 118.80p 121.70p 117.40p 118.50p 1457239
12/07/2024 123.90p 123.90p 119.80p 121.70p 1112746
11/07/2024 121.00p 122.20p 119.10p 121.10p 1166105
10/07/2024 121.30p 121.30p 118.70p 121.00p 1800751
09/07/2024 120.20p 120.80p 118.30p 118.70p 1853195
08/07/2024 115.10p 123.60p 115.10p 119.20p 1473644
05/07/2024 119.80p 121.00p 116.00p 117.90p 4361185
04/07/2024 118.20p 118.50p 115.90p 117.00p 1008012
03/07/2024 111.60p 116.70p 111.60p 116.70p 1515449
02/07/2024 115.30p 116.70p 112.40p 113.90p 3147680
01/07/2024 123.00p 123.20p 118.10p 118.10p 1762245
28/06/2024 123.60p 123.60p 119.50p 120.10p 1724625
27/06/2024 119.90p 121.70p 118.40p 121.10p 1797094
26/06/2024 120.70p 121.20p 119.10p 120.30p 1592735
25/06/2024 124.30p 124.30p 119.30p 120.00p 2104072
24/06/2024 123.40p 123.40p 121.70p 123.20p 3624887
21/06/2024 122.30p 123.20p 121.20p 122.90p 5780752
20/06/2024 122.30p 123.10p 120.60p 122.00p 2214056
19/06/2024 118.40p 122.80p 118.40p 122.30p 2171915
18/06/2024 118.60p 121.70p 116.80p 121.30p 1606014
17/06/2024 114.10p 117.80p 114.10p 117.60p 870919
14/06/2024 114.50p 117.80p 114.50p 116.80p 2353015
13/06/2024 119.00p 119.00p 116.70p 117.00p 1910320
12/06/2024 119.80p 119.80p 117.50p 118.10p 1610282
11/06/2024 118.40p 118.76p 116.20p 117.40p 1763893
10/06/2024 117.20p 118.80p 111.00p 118.80p 1008814
07/06/2024 119.20p 119.90p 117.40p 117.90p 2137909
06/06/2024 120.00p 120.00p 117.90p 119.10p 1594723
05/06/2024 121.80p 121.80p 116.90p 119.00p 3279141
04/06/2024 121.50p 122.70p 118.30p 120.90p 3813744
03/06/2024 120.70p 124.50p 119.30p 123.00p 6534415
31/05/2024 113.70p 117.80p 113.70p 117.80p 5474236
30/05/2024 114.30p 116.70p 112.00p 116.40p 3749783
29/05/2024 116.50p 116.50p 112.40p 113.40p 1795372
28/05/2024 118.00p 118.30p 114.20p 114.20p 5175451
24/05/2024 115.10p 119.10p 114.30p 119.10p 3804471
23/05/2024 113.10p 118.89p 112.80p 116.70p 8554254
22/05/2024 112.20p 114.70p 111.20p 114.00p 2198003
21/05/2024 113.20p 115.70p 110.20p 113.30p 5454611
20/05/2024 109.30p 114.57p 109.30p 111.00p 3881626
17/05/2024 113.80p 114.70p 110.60p 112.00p 2436878
16/05/2024 111.00p 114.70p 110.80p 111.80p 2132863
15/05/2024 113.30p 114.56p 110.50p 111.80p 3141301
14/05/2024 111.10p 114.70p 110.80p 112.20p 4101657
13/05/2024 113.40p 115.97p 109.20p 112.30p 2799848
10/05/2024 111.20p 116.79p 111.20p 113.70p 3991797
09/05/2024 113.40p 117.16p 112.19p 113.40p 3464773
08/05/2024 109.00p 114.10p 109.00p 114.10p 2393476
07/05/2024 109.60p 113.10p 108.40p 111.70p 5282176
03/05/2024 110.50p 111.30p 109.20p 111.10p 1723940
02/05/2024 111.30p 112.00p 108.90p 110.40p 1732429
01/05/2024 110.50p 111.70p 109.90p 111.00p 1078000
30/04/2024 109.70p 111.20p 108.40p 109.80p 2501648
29/04/2024 110.20p 110.90p 106.50p 110.90p 1136792
26/04/2024 104.00p 109.70p 104.00p 107.60p 13632377
25/04/2024 103.70p 107.60p 103.70p 105.40p 1569102
24/04/2024 104.50p 107.65p 102.70p 106.20p 1692411
23/04/2024 98.00p 102.50p 98.00p 102.50p 1110991
22/04/2024 98.15p 101.10p 98.15p 99.75p 563469
19/04/2024 97.95p 99.05p 97.30p 98.20p 914789
18/04/2024 99.60p 100.10p 98.40p 99.00p 838426
17/04/2024 99.15p 102.70p 99.15p 102.50p 1000749
16/04/2024 102.50p 102.80p 100.40p 100.40p 1126584
15/04/2024 102.00p 104.00p 101.30p 104.00p 817699
12/04/2024 104.90p 105.51p 101.80p 102.10p 813453
11/04/2024 104.80p 104.80p 102.10p 104.10p 971950
10/04/2024 99.85p 105.00p 99.85p 103.20p 4356420
09/04/2024 102.70p 103.20p 101.60p 101.70p 824398
08/04/2024 99.90p 103.20p 99.90p 103.00p 898961
05/04/2024 103.00p 103.40p 101.89p 102.10p 1549104
04/04/2024 103.90p 104.30p 103.00p 103.60p 1388693
03/04/2024 107.40p 107.40p 102.68p 102.70p 2257504
02/04/2024 108.20p 109.80p 106.20p 106.40p 1081099
28/03/2024 106.20p 107.60p 105.00p 107.10p 13083802
27/03/2024 106.15p 106.25p 104.60p 104.60p 1729445
26/03/2024 106.30p 106.50p 104.60p 105.10p 750998
25/03/2024 103.80p 107.26p 103.80p 106.00p 666026
22/03/2024 108.80p 108.80p 105.00p 106.30p 536467
21/03/2024 106.70p 107.40p 104.80p 107.30p 784018
20/03/2024 102.90p 103.50p 102.90p 105.40p 800532
19/03/2024 102.90p 103.80p 101.90p 103.50p 1487824
18/03/2024 103.10p 103.10p 101.40p 102.20p 541321
15/03/2024 102.50p 102.50p 100.20p 102.20p 2222173
14/03/2024 102.00p 102.00p 99.80p 100.20p 1006465
13/03/2024 103.80p 104.50p 101.50p 101.50p 1769916
12/03/2024 99.05p 104.30p 97.70p 104.30p 1589672
11/03/2024 100.00p 100.00p 97.30p 97.95p 1068990
08/03/2024 98.00p 99.65p 96.10p 99.65p 2880940
07/03/2024 101.60p 102.70p 97.45p 97.45p 2266897
06/03/2024 99.55p 106.70p 99.20p 103.40p 2665472
05/03/2024 101.00p 102.96p 100.60p 101.60p 1443265
04/03/2024 104.20p 104.20p 100.80p 102.30p 2219586
01/03/2024 96.20p 107.90p 95.05p 106.60p 3874737
29/02/2024 95.05p 96.75p 94.80p 96.45p 1127324
28/02/2024 96.30p 96.85p 93.55p 94.95p 1204379
27/02/2024 96.25p 99.35p 95.95p 97.25p 1200415
26/02/2024 100.90p 100.90p 96.70p 97.15p 660642
23/02/2024 101.60p 103.60p 99.95p 100.60p 530143
22/02/2024 104.40p 105.80p 101.00p 101.70p 1164457
21/02/2024 103.00p 104.30p 102.75p 103.70p 787537
20/02/2024 103.00p 103.60p 102.10p 102.40p 470873
19/02/2024 103.40p 103.90p 102.10p 103.90p 343499
16/02/2024 104.70p 104.70p 100.00p 103.40p 606659
15/02/2024 101.40p 102.20p 100.90p 102.00p 635130
14/02/2024 101.60p 102.70p 101.40p 101.80p 707992
13/02/2024 103.40p 103.90p 100.80p 102.00p 812437
12/02/2024 102.20p 104.20p 101.70p 103.80p 605216
09/02/2024 103.80p 103.80p 101.90p 102.70p 472033
08/02/2024 102.10p 104.10p 102.00p 103.30p 968660
07/02/2024 103.00p 103.10p 101.80p 102.10p 3833403
06/02/2024 101.70p 103.30p 100.70p 103.30p 1027196
05/02/2024 102.70p 103.40p 101.10p 101.10p 399426
02/02/2024 102.40p 103.80p 101.90p 103.00p 726019
01/02/2024 104.00p 104.10p 102.10p 102.50p 752341
31/01/2024 102.80p 104.70p 102.40p 104.70p 939558
30/01/2024 104.00p 104.80p 103.10p 103.80p 527846
29/01/2024 104.30p 104.40p 101.20p 103.20p 779922
26/01/2024 103.30p 105.70p 102.70p 104.70p 1123696
25/01/2024 102.50p 103.30p 99.90p 103.30p 1200698
24/01/2024 99.35p 104.00p 99.35p 102.30p 2627342
23/01/2024 97.70p 98.95p 96.50p 98.70p 1912617
22/01/2024 96.90p 99.15p 95.15p 98.60p 1649214
19/01/2024 99.10p 99.45p 95.70p 96.20p 27314588
18/01/2024 99.10p 99.70p 98.15p 98.80p 2340600
17/01/2024 103.50p 103.50p 97.45p 99.20p 3650923
16/01/2024 100.90p 101.60p 98.75p 101.60p 1239472
15/01/2024 100.50p 101.50p 99.50p 101.50p 2056992
12/01/2024 100.90p 101.50p 98.00p 100.70p 1103425
11/01/2024 104.50p 105.40p 102.30p 102.30p 4406868
10/01/2024 103.80p 104.90p 103.40p 104.40p 652150
09/01/2024 104.50p 104.50p 101.30p 104.20p 1171953
08/01/2024 99.60p 102.90p 99.60p 102.90p 1012705
05/01/2024 101.50p 102.30p 99.70p 100.60p 852748
04/01/2024 100.80p 102.10p 98.75p 102.10p 1340807
03/01/2024 103.20p 103.20p 99.60p 101.40p 2457393
02/01/2024 101.90p 103.60p 100.70p 100.80p 719875
29/12/2023 103.00p 103.70p 102.10p 102.80p 177617
28/12/2023 99.80p 104.10p 99.80p 102.50p 452206
27/12/2023 103.30p 103.80p 101.86p 102.80p 821299
22/12/2023 102.20p 102.90p 101.85p 102.90p 308178
21/12/2023 102.70p 103.36p 101.20p 101.90p 1652128
20/12/2023 102.00p 104.10p 100.80p 104.10p 1657913
19/12/2023 101.10p 101.70p 100.00p 101.70p 4293516
18/12/2023 102.40p 103.40p 99.90p 101.70p 8944343
15/12/2023 103.40p 104.10p 101.76p 103.40p 3415210
14/12/2023 94.35p 102.00p 94.35p 102.00p 1924702
13/12/2023 96.95p 97.60p 95.85p 96.70p 1398317
12/12/2023 100.50p 100.70p 96.35p 97.15p 3587429
11/12/2023 99.00p 99.95p 97.50p 99.80p 1385680
08/12/2023 100.40p 100.40p 98.50p 99.40p 1291385
07/12/2023 96.30p 98.75p 95.25p 98.75p 810803
06/12/2023 92.75p 97.25p 92.75p 97.25p 19498736
05/12/2023 95.10p 96.15p 93.60p 95.05p 916581
04/12/2023 95.10p 96.35p 94.40p 95.75p 858253
01/12/2023 93.70p 95.55p 93.30p 94.75p 938100
30/11/2023 93.30p 95.50p 92.80p 92.80p 4395503
29/11/2023 91.90p 94.25p 91.90p 93.10p 770397
28/11/2023 90.90p 93.80p 90.90p 93.00p 1203070
27/11/2023 91.40p 94.80p 91.40p 92.70p 688293
24/11/2023 93.30p 94.70p 92.85p 93.45p 451764
23/11/2023 90.70p 94.30p 90.70p 93.45p 712717
22/11/2023 91.60p 94.20p 91.35p 92.95p 1335514
21/11/2023 90.65p 93.50p 90.65p 90.85p 928780
20/11/2023 91.45p 93.95p 88.25p 92.45p 1963899
17/11/2023 91.40p 93.10p 88.85p 91.00p 5244595
16/11/2023 93.15p 93.20p 90.30p 90.30p 907148
15/11/2023 92.85p 95.35p 91.00p 93.10p 3708851
14/11/2023 87.90p 92.85p 87.05p 92.40p 2235280
13/11/2023 88.10p 89.25p 86.55p 87.60p 903551
10/11/2023 89.10p 89.10p 87.60p 88.00p 774266
09/11/2023 90.85p 91.05p 87.90p 89.50p 3926113
08/11/2023 86.80p 89.50p 86.80p 89.00p 5748885
07/11/2023 87.00p 88.45p 86.80p 87.65p 807099
06/11/2023 90.45p 90.45p 87.75p 87.80p 1397019
03/11/2023 88.05p 88.90p 87.10p 88.90p 1432761
02/11/2023 82.25p 86.90p 82.20p 86.90p 1191068
01/11/2023 79.70p 82.90p 79.70p 82.10p 1227976
31/10/2023 80.65p 80.65p 78.05p 79.90p 1800187
30/10/2023 81.00p 81.00p 78.45p 79.20p 1307044
27/10/2023 79.70p 80.10p 78.65p 79.10p 1985085
26/10/2023 77.75p 88.40p 77.15p 77.90p 11574532
25/10/2023 77.35p 79.10p 77.35p 78.55p 1985196
24/10/2023 80.65p 80.65p 78.35p 78.75p 2962090
23/10/2023 76.00p 78.95p 75.05p 78.80p 1168368
20/10/2023 77.20p 78.05p 76.20p 76.70p 1041823
19/10/2023 76.85p 79.10p 75.75p 77.25p 1808541
18/10/2023 85.90p 85.90p 78.35p 78.70p 1491932
17/10/2023 86.40p 86.90p 84.00p 84.10p 1733834
16/10/2023 83.90p 86.45p 83.65p 86.45p 1537455
13/10/2023 86.95p 89.05p 84.80p 84.80p 3075326
12/10/2023 89.15p 90.15p 87.85p 88.05p 802118
11/10/2023 86.25p 89.90p 86.25p 89.10p 832480
10/10/2023 85.90p 88.70p 85.90p 88.40p 535158
09/10/2023 84.80p 86.78p 84.60p 85.00p 882937
06/10/2023 82.30p 86.50p 82.30p 85.75p 1199999
05/10/2023 84.75p 86.00p 83.60p 84.05p 1450431
04/10/2023 82.90p 86.25p 82.90p 85.00p 1312008

*Close Price adjusted for both dividends and splits