Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/12/2022 95.02p 95.18p 92.20p 94.26p 1952127
13/12/2022 93.14p 95.72p 91.80p 94.50p 3076617
12/12/2022 91.80p 94.02p 91.72p 93.04p 972031
09/12/2022 93.50p 95.68p 93.02p 94.08p 1060657
08/12/2022 94.50p 95.30p 93.78p 94.76p 963892
07/12/2022 98.46p 98.46p 94.46p 94.46p 2457291
06/12/2022 98.04p 99.20p 97.36p 98.14p 1319062
05/12/2022 101.25p 101.25p 98.24p 98.92p 1550059
02/12/2022 99.34p 102.40p 98.31p 101.35p 3145731
01/12/2022 99.46p 101.95p 95.90p 99.16p 4765130
30/11/2022 99.96p 103.15p 98.98p 101.40p 6034964
29/11/2022 100.50p 101.05p 98.18p 99.48p 2884299
28/11/2022 102.20p 102.65p 99.72p 99.82p 2176524
25/11/2022 103.95p 104.20p 100.80p 103.75p 3581389
24/11/2022 105.30p 106.00p 102.45p 104.15p 1375131
23/11/2022 100.15p 104.35p 100.15p 104.35p 1554709
22/11/2022 105.00p 105.00p 101.85p 102.65p 1924213
21/11/2022 103.60p 104.95p 101.00p 104.40p 2711810
18/11/2022 104.15p 105.65p 102.40p 104.95p 1545206
17/11/2022 103.30p 104.70p 101.45p 104.60p 3004396
16/11/2022 105.30p 107.50p 102.30p 103.70p 1791973
15/11/2022 107.10p 107.40p 104.00p 106.20p 1988350
14/11/2022 106.20p 107.70p 104.45p 107.25p 1483261
11/11/2022 108.00p 109.40p 104.90p 106.90p 2204202
10/11/2022 99.08p 107.20p 98.28p 107.20p 2886998
09/11/2022 99.50p 100.05p 98.02p 100.05p 1358571
08/11/2022 99.82p 100.53p 97.84p 99.78p 2016779
07/11/2022 99.84p 102.20p 99.84p 100.90p 1057413
04/11/2022 99.50p 100.35p 97.28p 100.35p 1173645
03/11/2022 97.64p 98.76p 96.82p 98.76p 1544502
02/11/2022 99.00p 99.70p 98.12p 98.32p 5583146
01/11/2022 98.00p 99.98p 97.02p 98.90p 1684439
31/10/2022 95.00p 98.00p 95.00p 96.66p 1373511
28/10/2022 94.66p 99.10p 92.42p 97.44p 1858202
27/10/2022 94.06p 96.78p 94.06p 96.12p 1221499
26/10/2022 92.60p 96.40p 92.60p 96.40p 1679677
25/10/2022 90.10p 95.24p 90.10p 94.90p 8499062
24/10/2022 89.42p 94.30p 89.42p 92.34p 1755547
21/10/2022 89.48p 92.08p 88.29p 91.24p 1184528
20/10/2022 85.98p 90.76p 85.98p 90.18p 6538054
19/10/2022 90.98p 93.18p 86.74p 87.12p 3205292
18/10/2022 93.40p 95.00p 92.12p 93.24p 2004724
17/10/2022 88.78p 94.24p 88.48p 93.36p 6243577
14/10/2022 87.00p 92.81p 86.68p 89.88p 6201884
13/10/2022 82.00p 87.72p 82.00p 86.14p 5822095
12/10/2022 83.66p 86.58p 81.99p 82.00p 4204766
11/10/2022 87.00p 87.98p 84.72p 85.74p 2224423
10/10/2022 87.94p 88.78p 86.82p 87.32p 1913713
07/10/2022 92.12p 92.70p 89.22p 90.12p 1783920
06/10/2022 94.00p 95.26p 92.28p 93.18p 1218248
05/10/2022 92.80p 95.18p 91.80p 93.44p 1675212
04/10/2022 89.00p 95.72p 89.00p 94.42p 2045880
03/10/2022 90.50p 91.82p 88.62p 90.88p 1372508
30/09/2022 88.10p 92.80p 88.10p 91.72p 1985763
29/09/2022 92.90p 93.62p 89.54p 89.54p 4449736
28/09/2022 92.10p 95.08p 89.08p 94.14p 3349978
27/09/2022 96.50p 98.14p 94.14p 94.26p 1757269
26/09/2022 98.30p 99.42p 95.54p 96.58p 1839351
23/09/2022 98.50p 99.08p 96.34p 97.92p 2086279
22/09/2022 98.50p 100.35p 98.06p 98.64p 1301343
21/09/2022 96.52p 101.00p 96.52p 99.96p 1414404
20/09/2022 100.80p 103.20p 98.38p 98.92p 2046409
19/09/2022 103.00p 103.40p 101.65p 102.45p 4225798
16/09/2022 103.00p 103.40p 101.65p 102.45p 4225798
15/09/2022 101.00p 105.95p 101.00p 103.40p 2821718
14/09/2022 105.80p 106.90p 102.45p 102.75p 6751332
13/09/2022 108.10p 110.30p 106.15p 106.15p 2609296
12/09/2022 107.70p 109.60p 105.25p 109.45p 3916063
09/09/2022 103.35p 105.80p 102.95p 105.15p 1949473
08/09/2022 102.65p 104.50p 101.25p 103.05p 2283122
07/09/2022 103.00p 103.00p 100.85p 102.35p 2135966
06/09/2022 101.40p 104.03p 100.10p 103.55p 10687311
05/09/2022 102.95p 103.30p 101.25p 102.10p 2051053
02/09/2022 100.45p 104.30p 100.45p 103.35p 4666325
01/09/2022 102.80p 103.20p 100.60p 100.60p 2616006
31/08/2022 106.00p 106.85p 103.55p 105.25p 1894391
30/08/2022 101.65p 109.75p 101.21p 106.00p 4723358
29/08/2022 103.35p 107.00p 103.35p 103.85p 2502288
26/08/2022 103.35p 107.00p 103.35p 103.85p 2502288
25/08/2022 105.80p 107.15p 103.70p 104.40p 1078537
24/08/2022 102.45p 106.55p 102.45p 105.15p 2101998
23/08/2022 104.85p 107.05p 103.95p 104.55p 2165110
22/08/2022 106.25p 108.70p 104.60p 104.60p 1571786
19/08/2022 109.00p 111.00p 108.30p 108.90p 11373308
18/08/2022 111.00p 111.84p 109.60p 111.40p 1165869
17/08/2022 116.00p 116.00p 110.50p 111.50p 1196462
16/08/2022 113.65p 117.55p 113.50p 115.35p 1424703
15/08/2022 112.30p 116.24p 112.30p 114.60p 12035879
12/08/2022 112.00p 115.60p 111.90p 114.80p 1801460
11/08/2022 113.00p 116.25p 112.80p 113.10p 2318927
10/08/2022 120.00p 120.00p 113.20p 115.80p 2603479
09/08/2022 120.00p 122.05p 119.25p 119.75p 838090
08/08/2022 119.55p 121.75p 119.55p 120.20p 1424768
05/08/2022 123.00p 123.20p 120.35p 121.20p 1330791
04/08/2022 121.75p 123.25p 121.50p 122.70p 1703525
03/08/2022 122.90p 124.85p 119.80p 121.65p 11530952
02/08/2022 120.00p 123.40p 117.80p 122.95p 4821506
01/08/2022 116.80p 123.81p 112.60p 120.30p 9694920
29/07/2022 104.05p 105.00p 102.85p 105.00p 2445351
28/07/2022 105.55p 105.95p 102.45p 103.20p 12493613
27/07/2022 101.30p 105.30p 101.30p 104.80p 4923239
26/07/2022 102.45p 105.40p 101.75p 104.05p 4138056
25/07/2022 102.35p 103.55p 100.45p 102.70p 2762497
22/07/2022 100.05p 104.25p 98.84p 102.85p 3217504
21/07/2022 102.50p 105.10p 102.50p 104.00p 2261337
20/07/2022 100.00p 104.00p 100.00p 102.70p 3003616
19/07/2022 101.00p 104.00p 100.35p 103.50p 1453068
18/07/2022 100.95p 101.75p 99.82p 101.60p 1861609
15/07/2022 97.46p 100.20p 97.44p 99.52p 1512805
14/07/2022 100.00p 101.20p 98.32p 98.58p 1801779
13/07/2022 101.95p 102.55p 99.16p 100.00p 2152396
12/07/2022 99.00p 102.20p 99.00p 101.75p 1617104
11/07/2022 99.50p 101.90p 98.48p 100.80p 2045702
08/07/2022 98.48p 100.80p 98.04p 100.50p 2861874
07/07/2022 96.50p 99.22p 96.50p 98.54p 3606066
06/07/2022 95.40p 98.22p 95.40p 96.36p 10617450
05/07/2022 101.00p 101.30p 96.40p 96.40p 2635441
04/07/2022 100.90p 101.50p 99.35p 100.40p 2516270
01/07/2022 100.00p 103.20p 99.85p 101.20p 4256808
30/06/2022 105.00p 105.00p 100.20p 102.50p 2911382
29/06/2022 107.00p 108.10p 105.70p 105.80p 2067874
28/06/2022 112.00p 112.00p 107.10p 107.60p 2994605
27/06/2022 111.30p 112.40p 109.90p 110.40p 1450103
24/06/2022 108.00p 111.30p 107.60p 111.20p 3915510
23/06/2022 111.00p 111.00p 107.50p 107.60p 3511537
22/06/2022 110.00p 110.40p 106.20p 109.80p 3981030
21/06/2022 108.00p 111.90p 108.00p 110.50p 7614538
20/06/2022 112.00p 112.00p 109.00p 110.10p 3804947
17/06/2022 110.00p 111.80p 108.70p 111.60p 9784740
16/06/2022 111.00p 111.70p 108.50p 109.30p 9025687
15/06/2022 110.00p 111.50p 108.80p 111.30p 7858363
14/06/2022 108.00p 110.30p 107.00p 109.00p 3154820
13/06/2022 110.20p 110.90p 107.30p 108.40p 5347892
10/06/2022 113.70p 114.70p 111.10p 111.10p 2849628
09/06/2022 116.00p 117.80p 114.10p 114.40p 3242034
08/06/2022 119.00p 119.00p 115.70p 116.40p 12556240
07/06/2022 118.00p 119.00p 116.50p 118.10p 15114230
06/06/2022 119.00p 120.30p 117.20p 118.40p 3575058
03/06/2022 121.00p 121.30p 117.30p 117.30p 2067829
02/06/2022 121.00p 121.30p 117.30p 117.30p 2067829
01/06/2022 121.00p 121.30p 117.30p 117.30p 2067829
31/05/2022 119.20p 121.80p 119.20p 120.40p 5017245
30/05/2022 117.00p 122.90p 117.00p 122.10p 2064014
27/05/2022 118.10p 121.32p 118.10p 119.60p 2147937
26/05/2022 118.80p 120.90p 118.40p 120.40p 3235607
25/05/2022 121.60p 123.10p 118.52p 118.72p 2948399
24/05/2022 119.24p 122.12p 119.24p 121.38p 1140758
23/05/2022 118.60p 123.56p 111.00p 121.90p 2146432
20/05/2022 143.50p 143.50p 140.58p 121.90p 5688335
19/05/2022 142.45p 143.09p 138.48p 140.93p 2586721
18/05/2022 151.78p 151.78p 141.58p 144.43p 6771596
17/05/2022 145.42p 149.57p 145.42p 148.98p 2217214
16/05/2022 148.98p 148.98p 144.67p 147.41p 1939478
13/05/2022 147.23p 147.23p 143.56p 146.36p 2730643
12/05/2022 142.57p 146.65p 142.28p 144.49p 3340892
11/05/2022 145.31p 147.99p 142.16p 145.72p 3145379
10/05/2022 138.83p 145.19p 138.83p 142.68p 1702827
09/05/2022 147.76p 147.76p 140.35p 140.76p 1971858
06/05/2022 151.43p 151.43p 143.79p 145.60p 3665224
05/05/2022 152.60p 154.29p 147.70p 147.87p 2615309
04/05/2022 152.83p 155.72p 150.50p 150.73p 2615573
03/05/2022 152.48p 155.52p 152.25p 154.87p 2633365
29/04/2022 150.91p 155.63p 150.91p 153.77p 5538334
28/04/2022 156.80p 156.80p 151.32p 152.31p 2351107
27/04/2022 154.58p 154.82p 150.21p 153.36p 2530981
26/04/2022 157.68p 157.73p 155.05p 155.81p 427429
25/04/2022 154.52p 156.97p 153.42p 155.81p 2802535
22/04/2022 158.14p 160.18p 156.62p 158.14p 3409240
21/04/2022 163.57p 164.44p 160.01p 160.65p 4094166
20/04/2022 165.67p 167.12p 161.99p 164.79p 7111380
19/04/2022 173.48p 173.72p 168.29p 169.69p 1800574
14/04/2022 173.83p 173.83p 169.63p 172.08p 2749136
13/04/2022 173.60p 173.60p 168.23p 170.45p 5097266
12/04/2022 167.36p 172.43p 166.89p 170.62p 5995357
11/04/2022 170.10p 173.25p 170.10p 170.22p 2391865
08/04/2022 166.72p 174.77p 166.72p 171.44p 4188259
07/04/2022 176.05p 176.05p 167.07p 167.07p 3407051
06/04/2022 176.11p 177.57p 173.78p 173.83p 7185491
05/04/2022 168.76p 176.34p 168.76p 173.60p 4400918
04/04/2022 165.55p 171.33p 165.55p 169.75p 2107370
01/04/2022 165.08p 170.51p 165.08p 167.24p 3470430
31/03/2022 165.08p 169.28p 162.57p 166.13p 4617163
30/03/2022 163.92p 165.96p 161.52p 162.46p 1850744
29/03/2022 164.85p 166.31p 161.41p 166.31p 17575224
28/03/2022 164.03p 164.03p 160.18p 161.00p 6151960
25/03/2022 166.77p 166.77p 160.59p 160.59p 5560606
24/03/2022 161.52p 164.27p 160.59p 162.81p 2321141
23/03/2022 156.86p 162.22p 156.86p 160.94p 2421538
22/03/2022 157.62p 163.16p 157.62p 161.06p 2525258
21/03/2022 169.98p 169.98p 159.66p 159.66p 3024230
18/03/2022 163.57p 166.95p 160.47p 166.66p 15028046
17/03/2022 162.87p 163.68p 159.78p 162.93p 3041164
16/03/2022 154.41p 160.71p 152.78p 160.71p 7149622
15/03/2022 159.72p 160.24p 149.74p 149.74p 10765233
14/03/2022 155.75p 165.20p 155.75p 161.88p 4405780
11/03/2022 150.44p 161.35p 150.44p 158.78p 6574592
10/03/2022 150.50p 156.92p 147.35p 154.17p 8703500
09/03/2022 140.41p 156.97p 137.14p 154.35p 5951033
08/03/2022 136.15p 139.47p 132.53p 137.20p 5102215
07/03/2022 134.81p 136.32p 126.35p 133.70p 4749148

*Close Price adjusted for both dividends and splits