Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/05/2025 137.80p 137.80p 134.70p 135.50p 620959
30/04/2025 137.20p 137.20p 133.90p 135.00p 2505714
29/04/2025 133.50p 136.80p 133.50p 135.20p 1845272
28/04/2025 136.40p 137.40p 133.90p 133.90p 969094
25/04/2025 134.10p 135.90p 133.90p 135.30p 1161440
24/04/2025 131.90p 135.60p 130.90p 133.40p 2141244
23/04/2025 135.00p 135.50p 132.10p 133.20p 4021610
22/04/2025 128.70p 133.40p 128.70p 131.90p 1273214
17/04/2025 131.40p 132.40p 131.00p 131.50p 851464
16/04/2025 131.80p 133.10p 130.70p 132.40p 2482995
15/04/2025 132.40p 134.50p 132.10p 132.10p 2639060
14/04/2025 126.30p 132.90p 126.30p 132.80p 1771545
11/04/2025 130.40p 131.30p 125.20p 128.00p 4389561
10/04/2025 132.10p 134.80p 129.90p 131.00p 3260702
09/04/2025 131.00p 131.10p 124.34p 128.60p 2631343
08/04/2025 121.80p 133.90p 121.80p 131.80p 3243974
07/04/2025 132.50p 132.50p 119.70p 124.80p 2386132
04/04/2025 137.00p 140.20p 128.20p 129.40p 2218191
03/04/2025 152.20p 152.20p 139.30p 140.40p 1809364
02/04/2025 147.00p 149.30p 145.80p 149.30p 1985305
01/04/2025 145.80p 148.50p 144.40p 146.30p 1606701
31/03/2025 153.80p 156.00p 147.10p 147.40p 1328707
28/03/2025 157.30p 157.30p 154.20p 155.80p 1252048
27/03/2025 160.90p 160.90p 155.10p 156.40p 3553997
26/03/2025 157.20p 158.40p 156.60p 158.40p 1974061
25/03/2025 153.80p 158.50p 153.80p 156.70p 1612807
24/03/2025 156.60p 156.80p 154.10p 155.10p 897259
21/03/2025 152.70p 157.20p 152.70p 155.10p 2951843
20/03/2025 158.90p 158.90p 153.30p 156.10p 3279159
19/03/2025 151.80p 155.40p 151.80p 155.40p 1298303
18/03/2025 151.50p 156.30p 151.50p 155.50p 1927601
17/03/2025 159.80p 159.80p 151.70p 154.80p 2266029
14/03/2025 152.20p 157.60p 152.20p 156.80p 3290146
13/03/2025 157.20p 157.70p 155.20p 155.20p 1450500
12/03/2025 148.70p 158.40p 148.70p 158.00p 5351429
11/03/2025 147.50p 153.10p 146.70p 152.30p 2884556
10/03/2025 161.50p 161.50p 148.70p 149.10p 2161934
07/03/2025 151.40p 158.40p 151.40p 158.40p 1623793
06/03/2025 162.00p 162.00p 151.10p 153.10p 2846009
05/03/2025 154.60p 164.00p 154.60p 161.00p 5375293
04/03/2025 152.70p 153.90p 149.00p 151.00p 3335705
03/03/2025 152.70p 153.60p 150.80p 153.20p 1306314
28/02/2025 156.70p 156.70p 150.10p 151.60p 2934134
27/02/2025 151.20p 154.40p 151.20p 153.20p 1139577
26/02/2025 155.20p 155.20p 153.10p 154.60p 4864050
25/02/2025 151.20p 153.80p 150.90p 153.00p 6229035
24/02/2025 154.00p 155.10p 150.60p 152.10p 1802167
21/02/2025 151.30p 156.30p 151.30p 155.00p 1085661
20/02/2025 152.90p 157.20p 152.90p 155.00p 1013279
19/02/2025 162.00p 162.00p 156.20p 156.40p 1002151
18/02/2025 161.70p 161.70p 156.40p 158.30p 1464174
17/02/2025 154.70p 158.40p 154.70p 157.90p 1598021
14/02/2025 156.60p 158.30p 156.60p 157.00p 1179766
13/02/2025 155.50p 158.60p 155.50p 157.00p 2595933
12/02/2025 156.90p 160.00p 156.30p 156.50p 6630898
11/02/2025 158.00p 160.50p 157.50p 158.00p 2769785
10/02/2025 162.10p 162.10p 158.10p 159.80p 1742017
07/02/2025 161.40p 161.40p 156.60p 158.70p 2553625
06/02/2025 159.10p 161.00p 157.10p 159.10p 1521224
05/02/2025 158.80p 159.10p 156.40p 158.10p 4052356
04/02/2025 159.30p 160.40p 157.30p 158.30p 1642408
03/02/2025 158.40p 160.00p 155.40p 159.70p 1644782
31/01/2025 165.40p 165.40p 160.20p 162.10p 4024099
30/01/2025 159.70p 162.90p 159.60p 161.50p 1229206
29/01/2025 160.60p 160.60p 155.90p 158.90p 1613413
28/01/2025 155.10p 158.30p 154.40p 158.30p 2490492
27/01/2025 160.60p 161.20p 155.30p 157.50p 1864463
24/01/2025 165.00p 165.00p 161.40p 161.50p 1288103
23/01/2025 165.00p 165.00p 160.20p 162.20p 1462498
22/01/2025 164.10p 169.30p 159.90p 162.00p 3250641
21/01/2025 153.00p 159.20p 153.00p 158.70p 2389989
20/01/2025 154.60p 155.70p 152.50p 154.30p 3478709
17/01/2025 148.50p 154.80p 146.60p 154.80p 2809835
16/01/2025 146.40p 147.90p 142.20p 147.90p 2660911
15/01/2025 141.40p 145.57p 140.56p 143.80p 2689345
14/01/2025 136.60p 140.90p 136.60p 139.40p 1293300
13/01/2025 142.20p 142.40p 139.10p 140.00p 2039639
10/01/2025 149.20p 149.20p 138.90p 141.60p 1147322
09/01/2025 146.10p 146.20p 141.30p 145.80p 1927484
08/01/2025 150.10p 150.20p 142.70p 142.70p 1196067
07/01/2025 157.00p 157.00p 149.20p 149.20p 1387001
06/01/2025 149.80p 156.80p 149.80p 154.80p 1900000
03/01/2025 149.40p 152.60p 149.40p 152.10p 1153091
02/01/2025 157.00p 157.00p 150.80p 153.10p 10036447
31/12/2024 150.30p 154.60p 149.30p 154.20p 580172
30/12/2024 152.30p 152.40p 149.40p 150.70p 714259
27/12/2024 152.60p 153.10p 151.60p 152.10p 556439
24/12/2024 151.10p 153.80p 150.80p 153.80p 326923
23/12/2024 148.30p 153.60p 148.30p 150.50p 833485
20/12/2024 149.40p 152.00p 148.00p 152.00p 5242599
19/12/2024 147.30p 150.50p 146.70p 150.50p 2245951
18/12/2024 151.90p 153.90p 148.30p 150.90p 1059281
17/12/2024 154.10p 155.50p 150.70p 153.50p 6373472
16/12/2024 150.70p 155.40p 150.70p 155.40p 1005874
13/12/2024 153.70p 155.80p 153.10p 154.40p 471548
12/12/2024 154.80p 156.00p 153.80p 154.60p 481976
11/12/2024 153.60p 155.10p 152.30p 155.00p 2552173
10/12/2024 158.30p 158.30p 151.10p 153.80p 1085486
09/12/2024 155.80p 156.20p 154.20p 154.80p 775852
06/12/2024 155.80p 155.80p 152.90p 155.20p 699267
05/12/2024 154.50p 155.11p 153.10p 155.10p 751313
04/12/2024 156.70p 156.70p 152.60p 154.30p 1037994
03/12/2024 149.90p 156.14p 149.10p 153.70p 2489860
02/12/2024 152.90p 152.90p 147.70p 149.90p 1176317
29/11/2024 149.30p 149.90p 145.40p 149.90p 8607655
28/11/2024 148.40p 148.40p 143.50p 146.30p 956882
27/11/2024 138.40p 146.10p 138.40p 146.10p 2098289
26/11/2024 145.90p 145.90p 141.20p 141.20p 497621
25/11/2024 145.00p 146.40p 143.90p 145.00p 1570036
22/11/2024 144.90p 145.30p 142.75p 145.00p 991237
21/11/2024 144.90p 144.90p 140.00p 142.50p 569485
20/11/2024 141.70p 142.90p 141.00p 141.50p 885531
19/11/2024 145.80p 145.80p 140.80p 143.10p 298636
18/11/2024 144.10p 144.20p 141.90p 143.10p 881221
15/11/2024 140.20p 144.30p 140.20p 144.00p 1882266
14/11/2024 144.50p 145.40p 142.10p 143.70p 884702
13/11/2024 144.50p 146.35p 142.50p 144.00p 733844
12/11/2024 143.10p 146.10p 142.10p 144.90p 1858241
11/11/2024 145.30p 146.30p 144.10p 144.50p 2007620
08/11/2024 147.70p 147.70p 144.00p 145.10p 654029
07/11/2024 141.60p 147.10p 141.60p 145.70p 1491148
06/11/2024 146.60p 146.60p 143.10p 145.10p 1439863
05/11/2024 146.60p 146.60p 144.50p 144.70p 1612150
04/11/2024 144.20p 145.90p 143.90p 144.50p 1643637
01/11/2024 142.00p 144.60p 142.00p 144.00p 1102440
31/10/2024 143.90p 144.10p 142.00p 143.40p 1407102
30/10/2024 141.90p 145.90p 141.90p 143.70p 5135398
29/10/2024 144.90p 148.40p 144.70p 145.10p 2370088
28/10/2024 143.60p 149.10p 143.60p 147.70p 1143121
25/10/2024 142.10p 147.20p 142.10p 146.70p 1105813
24/10/2024 146.80p 148.40p 144.40p 145.50p 396285
23/10/2024 141.60p 146.40p 141.60p 145.50p 1155832
22/10/2024 142.60p 146.30p 142.60p 144.20p 990016
21/10/2024 151.50p 151.50p 144.60p 145.50p 872000
18/10/2024 150.80p 150.80p 146.30p 147.90p 1343618
17/10/2024 151.40p 151.40p 145.30p 147.30p 1486209
16/10/2024 144.40p 156.50p 141.90p 148.20p 3640524
15/10/2024 141.20p 142.10p 137.20p 141.60p 1928151
14/10/2024 133.70p 140.06p 133.70p 139.00p 1242181
11/10/2024 138.20p 138.30p 135.50p 137.00p 1405168
10/10/2024 138.20p 138.20p 134.90p 135.00p 986762
09/10/2024 131.10p 136.00p 131.10p 136.00p 1390827
08/10/2024 138.00p 138.00p 132.40p 134.30p 1108422
07/10/2024 131.50p 137.30p 131.50p 134.80p 1764515
04/10/2024 130.60p 136.80p 130.60p 134.70p 1641302
03/10/2024 131.90p 134.30p 131.70p 133.30p 2067990
02/10/2024 130.90p 132.00p 129.30p 132.00p 1475339
01/10/2024 134.60p 136.00p 130.10p 130.10p 576485
30/09/2024 130.60p 134.50p 130.60p 132.90p 1767363
27/09/2024 131.40p 134.30p 131.40p 133.30p 1238000
26/09/2024 133.20p 134.70p 132.90p 132.90p 2211248
25/09/2024 131.80p 133.30p 130.10p 132.80p 687564
24/09/2024 128.50p 131.60p 128.50p 130.00p 399916
23/09/2024 131.80p 132.20p 129.52p 131.20p 708063
20/09/2024 130.10p 132.90p 130.10p 130.10p 3039722
19/09/2024 132.50p 133.20p 132.00p 132.00p 171673
18/09/2024 131.80p 132.40p 131.50p 132.00p 2401106
17/09/2024 132.30p 133.90p 131.70p 131.70p 994205
16/09/2024 132.10p 132.30p 130.50p 132.00p 780109
13/09/2024 131.40p 133.40p 131.40p 132.00p 552649
12/09/2024 134.60p 134.60p 131.71p 132.00p 1196463
11/09/2024 138.40p 138.40p 131.40p 131.40p 837689
10/09/2024 132.90p 136.40p 132.90p 136.10p 699791
09/09/2024 137.10p 137.10p 131.10p 136.20p 590488
06/09/2024 138.80p 138.80p 133.80p 134.20p 1067500
05/09/2024 138.70p 138.70p 134.40p 135.90p 674412
04/09/2024 136.70p 136.70p 132.92p 135.40p 1603395
03/09/2024 134.50p 139.50p 134.00p 134.00p 1302752
02/09/2024 137.10p 141.50p 136.20p 137.60p 903476
30/08/2024 135.00p 140.10p 135.00p 138.70p 1202809
29/08/2024 138.90p 140.70p 137.20p 137.20p 948057
28/08/2024 144.00p 144.00p 140.40p 140.70p 882818
27/08/2024 140.90p 146.50p 140.90p 141.40p 1197015
23/08/2024 142.50p 144.50p 141.80p 143.30p 1438769
22/08/2024 139.40p 144.20p 139.40p 141.80p 1936038
21/08/2024 142.00p 142.90p 141.90p 142.80p 2372869
20/08/2024 146.30p 146.30p 142.00p 142.40p 1828403
19/08/2024 142.30p 146.70p 142.30p 145.80p 543852
16/08/2024 147.30p 150.02p 143.10p 145.80p 3228141
15/08/2024 144.30p 150.50p 144.30p 148.20p 1617508
14/08/2024 140.70p 148.40p 140.70p 147.80p 2372473
13/08/2024 138.30p 144.60p 138.30p 143.70p 2999157
12/08/2024 140.10p 142.00p 139.90p 141.30p 1553846
09/08/2024 135.70p 141.30p 135.70p 140.50p 1710529
08/08/2024 130.80p 139.50p 130.40p 137.60p 2485627
07/08/2024 130.40p 137.00p 129.20p 133.40p 2270739
06/08/2024 125.20p 127.60p 124.80p 127.50p 1643381
05/08/2024 128.60p 128.60p 122.50p 125.50p 2126883
02/08/2024 132.60p 135.70p 130.30p 131.00p 4138457
01/08/2024 136.00p 136.00p 133.30p 134.50p 3007954
31/07/2024 134.50p 134.50p 131.70p 133.70p 1965401
30/07/2024 125.20p 132.50p 125.20p 132.50p 2981286
29/07/2024 128.50p 131.00p 127.20p 127.50p 1086868
26/07/2024 124.50p 129.70p 123.70p 129.70p 1692429
25/07/2024 123.00p 124.30p 121.50p 123.70p 902273
24/07/2024 123.40p 125.40p 123.30p 123.30p 1244597
23/07/2024 123.80p 125.30p 122.40p 124.60p 993280
22/07/2024 125.50p 125.50p 122.30p 123.20p 870701
19/07/2024 122.20p 123.20p 120.00p 122.80p 767207
18/07/2024 121.50p 123.50p 121.50p 122.20p 1317065

*Close Price adjusted for both dividends and splits