Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/09/2025 163.90p 163.90p 161.90p 163.50p 2468199
11/09/2025 154.10p 159.10p 154.10p 162.30p 1847000
10/09/2025 154.10p 159.40p 154.10p 159.10p 1492786
09/09/2025 159.40p 159.40p 154.60p 157.80p 1221848
08/09/2025 150.80p 157.00p 150.80p 156.70p 1016041
05/09/2025 154.90p 156.30p 153.60p 154.40p 1727121
04/09/2025 153.90p 157.60p 153.90p 155.00p 2631242
03/09/2025 162.10p 162.10p 156.20p 157.60p 2244496
02/09/2025 160.90p 165.20p 158.70p 158.40p 2546953
01/09/2025 163.10p 165.10p 163.10p 164.40p 604700
29/08/2025 165.00p 165.00p 162.30p 164.00p 1299833
28/08/2025 160.20p 165.20p 160.20p 163.70p 1135970
27/08/2025 163.80p 166.40p 163.40p 164.20p 1628315
26/08/2025 165.90p 167.50p 163.70p 165.80p 2374188
22/08/2025 166.60p 168.40p 165.40p 168.10p 664239
21/08/2025 169.50p 169.50p 165.50p 166.80p 624088
20/08/2025 170.20p 170.20p 164.30p 166.40p 1441039
19/08/2025 163.20p 169.00p 163.20p 166.30p 1033798
18/08/2025 165.90p 167.20p 165.30p 167.10p 1127000
15/08/2025 163.50p 169.00p 163.50p 166.10p 1192044
14/08/2025 168.10p 168.10p 164.00p 167.40p 1859010
13/08/2025 166.90p 169.60p 164.00p 164.50p 3966393
12/08/2025 163.10p 163.80p 161.40p 163.00p 2094344
11/08/2025 162.40p 163.40p 161.60p 163.40p 2238131
08/08/2025 161.30p 163.50p 159.10p 163.10p 2871390
07/08/2025 166.40p 166.40p 159.20p 159.80p 4210031
06/08/2025 163.10p 170.68p 158.30p 163.50p 4419789
05/08/2025 159.80p 165.70p 159.80p 163.40p 3133770
04/08/2025 163.20p 167.10p 162.00p 163.60p 3699694
01/08/2025 165.20p 168.15p 164.40p 166.00p 1848326
31/07/2025 168.90p 169.20p 165.40p 169.20p 2707838
30/07/2025 162.60p 167.40p 162.60p 166.00p 1443966
29/07/2025 170.10p 170.10p 165.70p 166.40p 1781214
28/07/2025 169.40p 171.40p 168.00p 168.40p 1416865
25/07/2025 166.40p 168.70p 165.80p 168.00p 2339860
24/07/2025 165.10p 170.80p 165.10p 168.40p 2437976
23/07/2025 169.60p 169.60p 167.40p 168.40p 1265242
22/07/2025 173.20p 173.20p 167.60p 168.40p 1516539
21/07/2025 172.20p 172.20p 168.00p 170.00p 1408542
18/07/2025 169.50p 169.50p 167.30p 168.70p 1086328
17/07/2025 166.50p 168.30p 165.40p 168.30p 1865041
16/07/2025 169.20p 169.20p 164.60p 166.20p 1324312
15/07/2025 167.20p 167.60p 163.90p 165.80p 2754794
14/07/2025 165.20p 165.20p 160.00p 164.50p 3431488
11/07/2025 164.50p 165.80p 162.20p 164.00p 3702803
10/07/2025 158.60p 163.51p 157.20p 163.50p 2295222
09/07/2025 160.90p 160.90p 156.90p 158.50p 1951620
08/07/2025 157.70p 157.90p 155.80p 157.80p 2088854
07/07/2025 150.50p 156.70p 150.50p 156.70p 1997327
04/07/2025 161.20p 161.20p 153.00p 155.00p 1274359
03/07/2025 152.40p 157.80p 152.40p 157.50p 4444546
02/07/2025 158.40p 158.40p 152.00p 152.20p 2198442
01/07/2025 156.90p 159.30p 156.20p 158.20p 3070568
30/06/2025 160.10p 160.10p 155.50p 156.90p 1816811
27/06/2025 155.60p 156.90p 153.50p 156.90p 2075818
26/06/2025 158.30p 158.30p 153.00p 155.40p 2136994
25/06/2025 157.50p 157.50p 153.00p 155.50p 2904874
24/06/2025 153.40p 157.20p 151.30p 156.20p 3711229
23/06/2025 153.30p 156.30p 149.20p 151.30p 2467823
20/06/2025 155.90p 158.40p 155.50p 156.00p 6496736
19/06/2025 161.10p 161.10p 153.80p 155.70p 3374095
18/06/2025 163.50p 163.50p 156.60p 157.60p 1890665
17/06/2025 162.30p 163.65p 158.50p 160.30p 4212843
16/06/2025 164.40p 164.40p 160.90p 163.10p 760683
13/06/2025 166.30p 166.30p 158.80p 161.20p 3778394
12/06/2025 161.30p 165.40p 161.30p 163.00p 3659723
11/06/2025 159.80p 166.10p 157.50p 165.30p 2676437
10/06/2025 155.60p 159.60p 155.60p 156.50p 1658254
09/06/2025 160.00p 160.00p 156.70p 157.70p 868680
06/06/2025 157.40p 159.40p 156.10p 159.40p 1245280
05/06/2025 154.50p 157.10p 151.00p 156.90p 1352959
04/06/2025 150.10p 152.50p 149.60p 150.90p 1050192
03/06/2025 147.00p 150.80p 147.00p 150.00p 984995
02/06/2025 144.10p 148.90p 144.10p 147.70p 1101391
30/05/2025 144.00p 149.50p 144.00p 147.70p 1457489
29/05/2025 145.20p 147.90p 145.20p 147.50p 678525
28/05/2025 149.70p 149.70p 145.20p 146.20p 1043998
27/05/2025 149.70p 150.40p 146.10p 147.40p 1693617
23/05/2025 145.00p 149.00p 143.70p 146.20p 958029
22/05/2025 153.60p 153.60p 146.40p 146.90p 1467912
21/05/2025 148.90p 153.31p 148.90p 150.30p 992294
20/05/2025 149.00p 152.70p 149.00p 152.40p 1123999
19/05/2025 150.80p 154.80p 148.90p 150.80p 1423149
16/05/2025 154.50p 157.30p 149.90p 154.50p 1576666
15/05/2025 149.30p 153.40p 149.30p 151.50p 960952
14/05/2025 150.90p 153.30p 150.26p 152.80p 1510809
13/05/2025 145.70p 150.60p 145.70p 150.10p 1213725
12/05/2025 145.60p 146.80p 141.00p 146.20p 1557879
09/05/2025 144.50p 144.50p 141.00p 142.30p 799623
08/05/2025 139.40p 142.50p 139.40p 141.10p 1741380
07/05/2025 137.00p 139.90p 136.70p 139.10p 1527981
06/05/2025 141.30p 141.50p 137.60p 137.90p 2413302
02/05/2025 136.60p 139.80p 135.10p 139.40p 2858634
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

*Close Price adjusted for both dividends and splits