Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
04/03/2022 145.42p 145.42p 135.74p 136.09p 3243721
03/03/2022 144.84p 149.57p 142.51p 142.51p 4101560
02/03/2022 151.32p 151.32p 145.02p 147.35p 3224360
01/03/2022 151.32p 152.42p 147.29p 147.29p 3638254
28/02/2022 149.16p 151.67p 148.63p 151.32p 3642389
25/02/2022 143.68p 153.59p 143.68p 153.59p 3567919
24/02/2022 149.39p 150.21p 146.30p 146.47p 5692948
23/02/2022 152.78p 158.84p 152.48p 153.07p 8325817
22/02/2022 157.91p 157.91p 153.83p 153.83p 6741458
21/02/2022 157.91p 161.99p 157.91p 159.48p 5476292
18/02/2022 159.66p 162.81p 159.66p 161.23p 2322398
17/02/2022 166.83p 166.83p 160.42p 160.42p 2771143
16/02/2022 164.62p 167.01p 162.34p 163.16p 10316159
15/02/2022 160.07p 165.14p 160.07p 164.50p 5311784
14/02/2022 164.21p 164.50p 160.67p 162.87p 2981201
11/02/2022 166.95p 167.65p 163.63p 165.84p 2397546
10/02/2022 170.04p 170.04p 165.49p 166.66p 2059354
09/02/2022 168.76p 168.76p 165.96p 167.07p 2280362
08/02/2022 158.26p 166.25p 158.26p 165.14p 3834948
07/02/2022 164.56p 164.56p 159.89p 161.06p 2624489
04/02/2022 160.01p 164.97p 160.01p 160.65p 4646632
03/02/2022 159.31p 166.25p 159.31p 163.33p 3242464
02/02/2022 161.06p 164.15p 161.06p 163.33p 3546896
01/02/2022 155.81p 164.91p 155.81p 161.06p 5730758
31/01/2022 159.13p 161.06p 158.38p 159.60p 3309437
28/01/2022 161.12p 161.12p 156.80p 158.08p 6502930
27/01/2022 149.92p 160.53p 148.98p 158.26p 8758113
26/01/2022 170.68p 170.68p 151.49p 151.96p 9696057
25/01/2022 166.77p 170.10p 165.55p 167.71p 4625874
24/01/2022 172.38p 175.53p 165.90p 166.95p 16197897
21/01/2022 174.59p 177.98p 174.24p 175.06p 4239862
20/01/2022 173.95p 179.73p 173.95p 177.98p 3782449
19/01/2022 177.22p 180.89p 177.16p 177.57p 3355042
18/01/2022 179.55p 179.78p 176.69p 178.85p 2055548
17/01/2022 179.08p 180.19p 177.63p 179.55p 1617227
14/01/2022 175.47p 179.96p 175.47p 177.57p 1568548
13/01/2022 174.47p 181.01p 174.47p 178.91p 2721194
12/01/2022 178.50p 180.48p 177.80p 178.21p 3219503
11/01/2022 179.67p 179.67p 177.04p 177.68p 2655523
10/01/2022 179.61p 180.60p 176.98p 177.57p 3416093
07/01/2022 173.37p 178.21p 173.37p 177.92p 2782354
06/01/2022 175.64p 178.67p 175.64p 176.81p 3772973
05/01/2022 179.67p 179.67p 177.63p 178.09p 2620816
04/01/2022 173.43p 179.14p 173.43p 178.27p 2642868
31/12/2021 176.75p 176.75p 172.14p 173.25p 617369
30/12/2021 170.57p 174.18p 170.57p 173.13p 757836
29/12/2021 176.28p 176.28p 173.66p 173.72p 1930129
24/12/2021 172.49p 172.90p 171.33p 172.20p 499826
23/12/2021 166.95p 172.72p 166.95p 172.20p 1746873
22/12/2021 165.90p 170.45p 165.90p 170.27p 2267280
21/12/2021 166.60p 169.17p 166.13p 167.94p 4082636
20/12/2021 166.31p 168.23p 164.38p 164.50p 3637578
17/12/2021 168.82p 168.82p 166.37p 168.12p 7771232
16/12/2021 168.99p 169.57p 166.37p 166.37p 3290642
15/12/2021 169.28p 169.28p 165.49p 165.73p 5277403
14/12/2021 164.27p 167.88p 164.27p 165.43p 3478454
13/12/2021 162.98p 167.01p 162.98p 165.02p 2426212
10/12/2021 171.21p 171.21p 165.38p 166.37p 2369662
09/12/2021 172.55p 172.55p 167.42p 168.06p 2547334
08/12/2021 164.27p 170.22p 164.27p 169.69p 7147445
07/12/2021 168.00p 168.64p 165.02p 167.94p 3444544
06/12/2021 167.59p 167.59p 164.18p 166.31p 1093485
03/12/2021 163.33p 165.84p 163.33p 164.15p 2653681
02/12/2021 164.27p 166.07p 163.68p 164.03p 1884488
01/12/2021 163.28p 166.72p 163.28p 165.90p 5392934
30/11/2021 161.00p 165.61p 161.00p 163.57p 5841704
29/11/2021 162.52p 165.90p 162.52p 163.57p 3019214
26/11/2021 170.33p 170.33p 161.52p 161.70p 5675045
25/11/2021 171.97p 174.77p 171.56p 173.31p 1928958
24/11/2021 169.17p 173.19p 169.17p 171.73p 1511802
23/11/2021 172.32p 173.54p 171.56p 172.32p 1831106
22/11/2021 176.57p 176.57p 173.43p 173.66p 2716067
19/11/2021 178.97p 178.97p 173.95p 174.88p 2290465
18/11/2021 179.20p 179.20p 174.53p 175.88p 2198320
17/11/2021 175.06p 177.39p 174.83p 175.17p 2944333
16/11/2021 180.83p 180.83p 174.18p 175.70p 5131838
15/11/2021 179.20p 179.61p 178.03p 178.85p 1554296
12/11/2021 181.30p 181.30p 178.62p 178.85p 2703736
11/11/2021 178.27p 182.00p 178.27p 180.83p 3838856
10/11/2021 182.35p 183.17p 181.07p 181.18p 3170502
09/11/2021 183.11p 183.87p 180.89p 180.89p 3013276
08/11/2021 186.72p 186.88p 182.00p 183.57p 2983818
05/11/2021 180.95p 184.86p 180.95p 182.82p 2623583
04/11/2021 188.53p 188.53p 183.17p 183.17p 5260820
03/11/2021 183.28p 186.84p 182.88p 185.03p 3855574
02/11/2021 180.37p 184.04p 180.37p 182.93p 4194451
01/11/2021 184.33p 184.33p 181.94p 183.40p 1692656
29/10/2021 178.21p 182.70p 178.21p 181.53p 2832901
28/10/2021 182.70p 182.70p 179.61p 182.06p 2199004
27/10/2021 177.04p 183.40p 177.04p 182.00p 2952934
26/10/2021 172.49p 180.66p 172.49p 179.96p 3316754
25/10/2021 171.09p 175.47p 171.09p 174.53p 4378104
22/10/2021 171.50p 176.40p 171.50p 174.94p 2687657
21/10/2021 169.23p 175.47p 169.23p 174.94p 3385969
20/10/2021 173.60p 173.60p 169.40p 172.90p 2615051
19/10/2021 169.17p 170.33p 168.64p 169.69p 1361181
18/10/2021 166.31p 169.05p 166.31p 168.52p 3029504
15/10/2021 168.00p 170.10p 167.53p 169.17p 3165514
14/10/2021 168.99p 169.11p 166.95p 167.59p 1954726
13/10/2021 164.21p 168.17p 164.21p 167.24p 6280432
12/10/2021 161.93p 167.07p 161.93p 165.90p 3140708
11/10/2021 164.15p 165.78p 163.98p 165.61p 1277037
08/10/2021 165.32p 165.38p 164.21p 164.50p 1419528
07/10/2021 163.51p 165.61p 162.69p 164.73p 3319174
06/10/2021 162.11p 164.79p 161.06p 161.88p 3116258
05/10/2021 168.76p 168.76p 164.27p 164.62p 3290924
04/10/2021 165.61p 166.60p 164.62p 164.79p 2665516
01/10/2021 163.86p 167.36p 163.51p 166.07p 4766964
30/09/2021 168.47p 168.70p 166.25p 166.25p 2848969
29/09/2021 168.12p 168.12p 165.02p 166.25p 2452892
28/09/2021 166.83p 167.24p 163.51p 164.38p 2905291
27/09/2021 169.57p 169.57p 165.67p 166.54p 1791663
24/09/2021 169.93p 169.93p 165.67p 166.19p 2272316
23/09/2021 168.35p 169.34p 167.53p 167.53p 2992666
22/09/2021 159.13p 168.12p 159.13p 166.89p 3457691
21/09/2021 161.35p 164.21p 160.18p 162.69p 3635719

*Close Price adjusted for both dividends and splits