Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits