Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2023 85.20p 85.55p 83.60p 84.90p 1466768
02/10/2023 85.85p 86.40p 83.40p 84.30p 1395804
29/09/2023 87.70p 87.70p 85.44p 85.75p 1127624
28/09/2023 85.00p 87.10p 84.69p 85.70p 3608977
27/09/2023 88.10p 88.10p 85.25p 85.25p 3496353
26/09/2023 87.85p 88.65p 87.25p 88.00p 709633
25/09/2023 87.30p 88.70p 86.90p 88.10p 4156903
22/09/2023 88.40p 89.60p 87.85p 88.95p 1830850
21/09/2023 89.20p 89.20p 86.60p 88.50p 1290820
20/09/2023 90.50p 90.75p 88.65p 89.65p 1513843
19/09/2023 90.35p 90.35p 87.75p 89.35p 523422
18/09/2023 90.35p 90.35p 88.00p 88.55p 1591037
15/09/2023 86.05p 90.60p 86.05p 90.10p 3885320
14/09/2023 87.50p 88.20p 86.25p 88.20p 1836189
13/09/2023 86.60p 88.15p 85.90p 87.55p 741019
12/09/2023 87.15p 87.35p 85.85p 86.45p 962274
11/09/2023 86.50p 88.75p 86.50p 87.00p 1134653
08/09/2023 87.75p 88.85p 86.75p 87.90p 496908
07/09/2023 87.05p 89.40p 87.01p 87.85p 557004
06/09/2023 85.15p 88.25p 84.50p 87.55p 1450479
05/09/2023 82.60p 85.55p 82.60p 85.45p 526132
04/09/2023 82.85p 86.40p 82.85p 84.65p 1048426
01/09/2023 85.65p 86.35p 84.45p 84.50p 677082
31/08/2023 86.90p 87.15p 83.95p 85.60p 2057472
30/08/2023 85.95p 89.70p 85.95p 88.40p 1415927
29/08/2023 83.70p 88.05p 83.36p 88.05p 1821189
25/08/2023 82.50p 83.00p 81.20p 81.75p 1954371
24/08/2023 81.15p 82.30p 80.55p 80.55p 2128589
23/08/2023 78.00p 81.25p 77.85p 80.35p 1298735
22/08/2023 77.00p 80.30p 76.50p 78.65p 820252
21/08/2023 79.50p 80.93p 77.00p 77.00p 813959
18/08/2023 78.85p 80.35p 77.90p 79.10p 915525
17/08/2023 82.95p 82.95p 80.15p 80.15p 702869
16/08/2023 81.25p 82.45p 80.90p 81.00p 441047
15/08/2023 83.90p 83.90p 80.75p 81.65p 842823
14/08/2023 81.80p 83.15p 79.75p 82.00p 2222091
11/08/2023 84.10p 84.62p 80.80p 81.60p 1058999
10/08/2023 85.10p 86.50p 82.40p 83.30p 1368858
09/08/2023 82.80p 84.09p 80.80p 82.75p 1420463
08/08/2023 73.05p 81.31p 73.00p 80.85p 6062019
07/08/2023 72.00p 73.25p 71.20p 71.30p 1465781
04/08/2023 72.10p 74.35p 71.90p 72.15p 4113499
03/08/2023 73.25p 73.40p 71.60p 71.60p 2210606
02/08/2023 75.90p 76.90p 72.95p 72.95p 1288763
01/08/2023 78.10p 80.00p 76.05p 76.05p 978009
31/07/2023 79.15p 80.30p 78.10p 78.10p 2186955
28/07/2023 78.75p 80.20p 77.85p 79.00p 1717306
27/07/2023 83.00p 83.00p 78.30p 78.30p 2545620
26/07/2023 81.30p 83.15p 80.25p 82.50p 2566373
25/07/2023 81.05p 82.75p 79.20p 81.75p 363024
24/07/2023 79.15p 80.95p 79.15p 80.90p 326693
21/07/2023 80.95p 82.40p 79.70p 79.95p 830593
20/07/2023 82.30p 83.20p 81.35p 82.30p 1266264
19/07/2023 81.50p 83.15p 81.25p 83.15p 1559099
18/07/2023 78.15p 79.90p 77.85p 79.85p 538216
17/07/2023 79.05p 79.48p 77.65p 77.70p 415637
14/07/2023 81.20p 81.70p 79.31p 79.60p 770721
13/07/2023 80.15p 81.70p 80.15p 81.70p 1226020
12/07/2023 76.90p 80.65p 76.23p 80.65p 1146275
11/07/2023 77.25p 78.30p 76.05p 76.55p 530268
10/07/2023 76.95p 78.50p 76.05p 76.30p 643785
07/07/2023 77.30p 77.95p 75.90p 77.00p 443009
06/07/2023 79.70p 80.35p 78.00p 78.30p 916128
05/07/2023 80.70p 81.50p 79.85p 80.45p 975357
04/07/2023 78.80p 82.50p 78.80p 80.75p 503879
03/07/2023 79.50p 82.70p 79.50p 80.65p 1148595
30/06/2023 77.20p 80.95p 77.20p 79.20p 1465052
29/06/2023 78.95p 80.25p 78.48p 79.00p 1943175
28/06/2023 74.85p 79.75p 74.85p 78.90p 3090348
27/06/2023 76.75p 77.10p 74.77p 76.40p 1764188
26/06/2023 77.05p 77.60p 75.35p 76.25p 1132597
23/06/2023 78.10p 78.95p 76.60p 76.60p 1293523
22/06/2023 79.45p 81.05p 78.65p 78.65p 1082492
21/06/2023 81.00p 81.45p 79.50p 79.70p 807483
20/06/2023 84.60p 85.15p 82.00p 82.10p 1086976
19/06/2023 83.85p 85.40p 83.28p 84.80p 3984585
16/06/2023 86.40p 86.70p 82.60p 84.00p 3985320
15/06/2023 87.40p 87.50p 85.95p 85.95p 623491
14/06/2023 84.35p 88.60p 84.35p 86.55p 1530623
13/06/2023 86.00p 86.70p 84.65p 86.70p 1040756
12/06/2023 88.95p 88.95p 85.40p 86.55p 988269
09/06/2023 84.15p 87.05p 84.15p 86.65p 2383047
08/06/2023 86.95p 88.80p 85.95p 86.10p 1249457
07/06/2023 88.20p 89.95p 85.55p 86.10p 1281454
06/06/2023 84.60p 88.55p 84.60p 88.05p 2942192
05/06/2023 85.50p 89.00p 85.50p 86.85p 1069302
02/06/2023 86.35p 87.90p 84.95p 86.85p 1364736
01/06/2023 84.10p 85.25p 83.15p 84.30p 708902
31/05/2023 84.50p 85.65p 82.30p 84.10p 3080106
30/05/2023 84.00p 84.70p 82.40p 83.15p 1121447
26/05/2023 82.30p 83.00p 80.90p 81.85p 1224839
25/05/2023 81.20p 83.60p 80.70p 81.95p 671469
24/05/2023 83.70p 84.45p 82.25p 82.30p 1119117
23/05/2023 84.35p 86.30p 84.15p 85.20p 622658
22/05/2023 83.90p 85.30p 83.25p 85.30p 1156660
19/05/2023 84.95p 84.95p 82.95p 84.50p 875019
18/05/2023 84.50p 84.50p 81.95p 83.35p 760626
17/05/2023 86.00p 86.00p 81.80p 82.55p 729245
16/05/2023 84.00p 86.00p 83.80p 84.00p 610364
15/05/2023 86.05p 86.65p 83.60p 85.55p 524572
12/05/2023 85.80p 85.80p 83.65p 84.95p 656002
11/05/2023 84.85p 85.50p 81.85p 84.25p 1428598
10/05/2023 84.55p 86.00p 84.00p 84.60p 1527465
09/05/2023 88.00p 89.25p 86.15p 86.15p 1453334
05/05/2023 85.75p 87.40p 84.07p 87.25p 752855
04/05/2023 88.00p 88.00p 85.10p 85.15p 1365920
03/05/2023 87.00p 87.25p 84.50p 86.45p 3113119
02/05/2023 86.80p 88.65p 85.30p 86.00p 2636834
28/04/2023 83.45p 85.80p 82.30p 85.10p 1855378
27/04/2023 82.15p 85.20p 82.15p 83.45p 1611510
26/04/2023 82.70p 84.75p 82.60p 84.20p 1358197
25/04/2023 82.75p 85.10p 81.95p 84.40p 1530590
24/04/2023 81.20p 83.70p 80.90p 82.05p 1335241
21/04/2023 79.00p 81.85p 79.00p 81.30p 1245016
20/04/2023 81.50p 82.30p 80.15p 80.35p 2118766
19/04/2023 82.95p 85.00p 81.30p 83.35p 1974676
18/04/2023 82.40p 84.20p 81.75p 83.70p 1257950
17/04/2023 82.95p 85.18p 81.90p 82.40p 5903400
14/04/2023 84.00p 85.50p 84.00p 84.25p 963040
13/04/2023 83.35p 85.55p 83.35p 84.70p 11649047
12/04/2023 85.00p 86.60p 83.75p 85.40p 1629945
11/04/2023 84.05p 85.65p 83.25p 85.00p 1102232
06/04/2023 81.30p 84.10p 81.30p 83.35p 1178894
05/04/2023 83.25p 83.85p 81.40p 81.55p 927065
04/04/2023 81.55p 86.55p 81.55p 83.25p 2330797
03/04/2023 86.30p 86.30p 83.00p 83.20p 853636
31/03/2023 82.70p 85.12p 82.70p 84.26p 2240269
30/03/2023 83.78p 85.76p 82.86p 84.16p 2152791
29/03/2023 83.00p 83.22p 81.52p 82.20p 1247856
28/03/2023 83.68p 83.68p 81.42p 81.60p 1598139
27/03/2023 84.08p 84.54p 81.70p 81.70p 1259169
24/03/2023 83.96p 85.30p 82.52p 83.30p 10562152
23/03/2023 84.50p 86.46p 84.50p 85.84p 753197
22/03/2023 87.12p 87.12p 83.86p 84.86p 1708674
21/03/2023 84.34p 85.70p 83.88p 85.06p 1024631
20/03/2023 83.84p 84.42p 79.00p 82.98p 1666861
17/03/2023 80.00p 84.34p 80.00p 81.86p 9338247
16/03/2023 84.44p 84.44p 80.14p 80.36p 5695322
15/03/2023 86.46p 86.46p 82.00p 82.60p 4065364
14/03/2023 83.50p 87.22p 81.80p 87.22p 2798569
13/03/2023 89.56p 90.54p 83.50p 83.94p 2334407
10/03/2023 90.84p 91.10p 88.42p 89.48p 1588180
09/03/2023 92.82p 93.86p 90.87p 92.50p 1570478
08/03/2023 91.28p 95.04p 89.38p 92.06p 2015796
07/03/2023 91.90p 92.12p 88.38p 89.08p 1582556
06/03/2023 92.00p 92.20p 91.02p 92.14p 716595
03/03/2023 91.30p 92.92p 91.02p 92.24p 905759
02/03/2023 91.72p 92.26p 90.00p 91.36p 1274329
01/03/2023 93.08p 93.10p 91.44p 91.92p 1437275
28/02/2023 92.10p 93.76p 90.68p 92.10p 2217150
27/02/2023 93.52p 94.26p 90.46p 92.92p 2288453
24/02/2023 94.50p 98.50p 94.48p 95.62p 5876640
23/02/2023 92.10p 96.12p 92.10p 94.44p 1877883
22/02/2023 89.46p 94.66p 89.46p 93.38p 3126575
21/02/2023 92.50p 93.52p 90.62p 90.88p 1313519
20/02/2023 94.30p 94.30p 91.24p 93.22p 732397
17/02/2023 92.04p 92.66p 90.90p 92.10p 1431709
16/02/2023 94.50p 94.50p 92.00p 92.68p 621102
15/02/2023 94.00p 95.38p 91.56p 93.76p 1303572
14/02/2023 95.70p 95.70p 93.50p 94.20p 1096385
13/02/2023 94.00p 94.84p 92.12p 94.56p 1315221
10/02/2023 98.50p 98.50p 92.74p 94.22p 1004003
09/02/2023 98.50p 98.50p 95.74p 96.68p 978372
08/02/2023 95.00p 97.90p 94.82p 96.52p 1447963
07/02/2023 98.46p 98.46p 94.08p 95.32p 1399335
06/02/2023 97.50p 98.14p 94.76p 96.18p 1369828
03/02/2023 101.70p 101.70p 97.74p 98.78p 1010952
02/02/2023 98.00p 102.05p 97.52p 101.95p 1523519
01/02/2023 97.72p 98.18p 96.32p 97.46p 1036562
31/01/2023 97.50p 98.10p 94.58p 96.28p 2161555
30/01/2023 99.38p 99.76p 96.86p 98.28p 1392334
27/01/2023 100.15p 100.20p 97.90p 99.98p 780786
26/01/2023 97.00p 99.12p 95.56p 98.56p 4580779
25/01/2023 96.00p 98.54p 94.58p 95.54p 2760068
24/01/2023 95.00p 98.02p 95.00p 96.24p 11150922
23/01/2023 96.06p 98.06p 95.84p 96.82p 736927
20/01/2023 97.00p 98.74p 96.64p 97.40p 4185880
19/01/2023 100.00p 100.00p 94.74p 96.46p 1173931
18/01/2023 99.94p 99.94p 97.98p 98.82p 3364726
17/01/2023 97.48p 98.56p 95.50p 97.98p 2256803
16/01/2023 105.45p 105.45p 100.20p 101.80p 4389656
13/01/2023 104.45p 104.45p 101.85p 103.65p 1249287
12/01/2023 100.85p 102.35p 99.20p 102.35p 1759802
11/01/2023 97.00p 99.48p 94.44p 97.84p 2150002
10/01/2023 92.72p 96.12p 92.44p 94.98p 1178443
09/01/2023 98.02p 98.62p 93.44p 93.58p 2338829
06/01/2023 96.12p 96.40p 94.28p 96.20p 1205143
05/01/2023 97.22p 97.62p 95.30p 95.76p 866312
04/01/2023 94.50p 95.72p 93.94p 95.60p 10075269
03/01/2023 90.66p 94.38p 90.66p 93.64p 2060488
30/12/2022 92.44p 93.36p 91.98p 92.92p 534150
29/12/2022 93.38p 93.58p 90.30p 93.10p 5144439
28/12/2022 93.00p 93.40p 90.52p 91.64p 1191237
23/12/2022 91.50p 93.02p 91.44p 92.82p 463902
22/12/2022 93.00p 93.50p 91.38p 91.38p 1228234
21/12/2022 90.78p 92.70p 89.70p 92.54p 619766
20/12/2022 90.58p 91.32p 89.44p 89.88p 912368
19/12/2022 90.50p 92.50p 90.50p 91.24p 1156820
16/12/2022 93.36p 96.04p 91.28p 92.06p 3475989
15/12/2022 94.22p 94.86p 92.76p 93.52p 1203977

*Close Price adjusted for both dividends and splits