Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
20/09/2021 166.83p 166.83p 163.46p 163.80p 3396410
17/09/2021 172.02p 172.02p 167.24p 167.65p 6587578
16/09/2021 172.67p 172.67p 168.41p 168.70p 2678759
15/09/2021 170.33p 171.38p 168.76p 168.76p 2491777
14/09/2021 174.30p 174.30p 169.57p 170.22p 4104145
13/09/2021 174.47p 174.47p 171.38p 172.43p 1876489
10/09/2021 170.80p 175.00p 170.51p 170.68p 3009868
09/09/2021 170.86p 174.59p 170.86p 173.60p 2108414
08/09/2021 172.67p 174.77p 172.67p 173.02p 1951608
07/09/2021 179.67p 179.67p 175.23p 175.53p 1369810
06/09/2021 176.40p 178.15p 175.35p 176.75p 1365567
03/09/2021 177.33p 177.33p 174.53p 174.94p 2727910
02/09/2021 173.48p 175.82p 173.48p 175.76p 2128340
01/09/2021 177.74p 179.55p 175.88p 177.33p 2754865
31/08/2021 171.50p 176.34p 171.50p 176.11p 4029580
27/08/2021 176.22p 176.23p 172.67p 174.42p 10347885
26/08/2021 169.34p 173.66p 169.34p 173.13p 1591080
25/08/2021 176.98p 176.98p 172.72p 173.54p 2202944
24/08/2021 174.36p 174.36p 171.73p 173.89p 1415799
23/08/2021 175.41p 175.41p 171.33p 171.62p 1630592
20/08/2021 167.71p 172.43p 167.71p 172.43p 3348092
19/08/2021 174.07p 174.07p 170.33p 171.27p 3027202
18/08/2021 178.50p 178.50p 173.72p 176.05p 2383738
17/08/2021 180.48p 180.48p 174.94p 175.58p 4202803
16/08/2021 175.17p 178.32p 175.17p 177.28p 2584930
13/08/2021 178.21p 181.42p 177.92p 178.62p 3187610
12/08/2021 183.17p 186.84p 181.12p 181.88p 4414478
11/08/2021 195.18p 197.34p 181.94p 182.88p 10502534
10/08/2021 195.42p 197.92p 193.43p 197.05p 2819624
09/08/2021 190.17p 196.17p 190.17p 195.83p 2609998
06/08/2021 195.94p 195.94p 190.69p 192.97p 2125238
05/08/2021 196.17p 196.17p 190.87p 192.38p 2403484
04/08/2021 194.66p 194.66p 191.45p 192.91p 3183278
03/08/2021 186.90p 192.32p 186.90p 190.93p 1948545
02/08/2021 188.71p 190.93p 187.66p 190.05p 2511214
30/07/2021 185.50p 188.30p 185.50p 187.13p 2860927
29/07/2021 182.29p 188.65p 182.29p 188.01p 2113052
28/07/2021 184.04p 186.69p 183.23p 185.62p 1491136
27/07/2021 180.48p 184.22p 180.48p 183.40p 2245810
26/07/2021 184.33p 185.91p 181.71p 184.04p 2400479
23/07/2021 181.24p 183.52p 181.24p 183.11p 1656378
22/07/2021 176.87p 182.88p 176.87p 180.83p 2765658
21/07/2021 175.82p 180.66p 175.70p 180.43p 2821898
20/07/2021 176.34p 177.22p 173.31p 175.58p 7520413
19/07/2021 175.00p 175.35p 171.56p 172.49p 5142104
16/07/2021 174.53p 178.50p 174.53p 176.34p 3377888
15/07/2021 175.76p 179.43p 175.76p 175.88p 3840403
14/07/2021 174.59p 179.78p 174.59p 177.92p 3770494
13/07/2021 173.72p 178.56p 173.72p 178.03p 2700890
12/07/2021 176.98p 177.74p 173.78p 177.51p 2030895
09/07/2021 171.09p 176.93p 171.09p 176.87p 2023201
08/07/2021 178.38p 178.38p 173.37p 174.18p 2907071
07/07/2021 175.29p 176.81p 174.59p 176.22p 1965178
06/07/2021 175.64p 177.86p 173.95p 174.42p 2539877
05/07/2021 174.88p 177.10p 174.07p 177.04p 1117211
02/07/2021 178.44p 178.44p 174.01p 174.71p 1870441
01/07/2021 174.36p 175.64p 173.54p 174.53p 2594257
30/06/2021 174.01p 175.70p 172.84p 173.54p 3142466
29/06/2021 174.01p 176.81p 174.01p 175.47p 2306543
28/06/2021 174.01p 177.74p 174.01p 175.82p 2579512
25/06/2021 174.01p 177.98p 174.01p 177.45p 1725635
24/06/2021 179.08p 179.08p 175.35p 176.05p 2085700
23/06/2021 174.01p 178.27p 174.01p 176.69p 2407066
22/06/2021 178.91p 179.90p 176.11p 177.57p 3622300
21/06/2021 176.81p 179.14p 174.53p 178.97p 3661526
18/06/2021 182.29p 182.29p 175.70p 177.22p 7549583
17/06/2021 180.31p 183.34p 179.78p 181.12p 5357074
16/06/2021 181.71p 183.05p 179.61p 181.94p 4231001
15/06/2021 178.15p 182.58p 178.15p 180.77p 3068014
14/06/2021 180.54p 184.98p 180.19p 181.36p 1688510
11/06/2021 179.14p 184.10p 179.14p 183.87p 1687693
10/06/2021 177.28p 183.81p 177.28p 180.25p 4204812
09/06/2021 184.62p 184.62p 179.78p 180.37p 3750314
08/06/2021 183.05p 185.79p 183.05p 184.39p 2827598
07/06/2021 178.50p 186.08p 178.50p 183.40p 6248606
04/06/2021 178.27p 182.76p 178.27p 181.83p 1996457
03/06/2021 185.68p 185.68p 180.25p 180.95p 3313433
02/06/2021 181.77p 184.68p 181.24p 183.75p 3965495
01/06/2021 178.85p 183.11p 177.98p 182.12p 2893781
28/05/2021 183.05p 183.05p 179.14p 179.32p 3693072
27/05/2021 185.27p 185.27p 180.07p 180.07p 5212872
26/05/2021 180.37p 184.51p 180.37p 181.94p 2799767
25/05/2021 188.53p 188.53p 183.81p 183.81p 2038438
24/05/2021 181.83p 186.08p 181.83p 184.74p 2771627
21/05/2021 183.98p 185.91p 183.98p 184.68p 2448220
20/05/2021 187.60p 187.60p 182.47p 186.08p 1386517
19/05/2021 184.33p 186.55p 182.88p 183.87p 2284987
18/05/2021 189.17p 189.17p 185.97p 186.14p 2004281
17/05/2021 187.83p 187.95p 184.68p 185.79p 2455943
14/05/2021 179.08p 187.72p 179.08p 187.72p 3364980
13/05/2021 182.06p 183.40p 177.86p 182.64p 1008854
12/05/2021 183.57p 184.16p 181.71p 182.64p 3600484
11/05/2021 187.25p 188.01p 182.17p 182.53p 3218663
10/05/2021 194.89p 194.89p 188.01p 189.41p 4187984
07/05/2021 189.58p 193.32p 189.58p 191.51p 2402388
06/05/2021 190.52p 191.62p 188.24p 191.28p 3018785
05/05/2021 188.12p 190.34p 187.07p 188.30p 4009592
04/05/2021 188.24p 192.09p 188.24p 188.65p 3317875
30/04/2021 191.74p 193.03p 189.88p 190.75p 5574650
29/04/2021 186.67p 191.74p 186.67p 189.70p 3441191
28/04/2021 189.53p 189.64p 186.20p 188.30p 3645223
27/04/2021 194.07p 194.07p 186.67p 186.78p 1931775
26/04/2021 186.84p 191.39p 186.84p 190.69p 1996857
23/04/2021 193.67p 193.67p 187.83p 190.05p 2470876
22/04/2021 192.73p 192.73p 188.53p 190.46p 4365419
21/04/2021 192.67p 196.13p 188.77p 189.41p 6766567
20/04/2021 190.93p 195.42p 189.06p 192.79p 5432897
19/04/2021 195.24p 195.24p 189.76p 191.22p 3370186
16/04/2021 195.59p 195.59p 191.57p 193.08p 6451019
15/04/2021 192.73p 193.55p 191.62p 192.03p 3169714
14/04/2021 189.00p 192.85p 189.00p 191.33p 4536698
13/04/2021 186.14p 190.34p 186.14p 189.76p 3413585
12/04/2021 186.49p 189.76p 186.49p 189.00p 1822060
09/04/2021 194.77p 194.77p 188.59p 189.70p 1615114
08/04/2021 192.38p 193.34p 189.00p 191.33p 4375976
07/04/2021 198.04p 198.04p 194.19p 195.77p 2759722
06/04/2021 194.42p 197.22p 193.84p 194.31p 2837245
01/04/2021 190.52p 197.69p 187.17p 194.42p 3949000
31/03/2021 192.50p 192.50p 186.08p 186.49p 2725380
30/03/2021 182.76p 189.12p 182.76p 189.00p 1927317
29/03/2021 191.80p 191.80p 185.79p 186.49p 1161976
26/03/2021 190.81p 190.81p 187.66p 188.24p 1138065
25/03/2021 189.64p 190.93p 185.97p 187.83p 1668132
24/03/2021 186.67p 190.58p 186.67p 190.58p 1630985
23/03/2021 190.93p 192.21p 185.50p 190.05p 3210344
22/03/2021 186.20p 189.99p 182.23p 189.29p 2342615
19/03/2021 184.33p 184.33p 180.54p 182.88p 8820984
18/03/2021 177.28p 183.52p 177.28p 183.17p 2671868
17/03/2021 184.80p 184.86p 179.38p 179.43p 2077984
16/03/2021 178.03p 184.57p 178.03p 184.51p 3523519
15/03/2021 182.58p 186.55p 180.43p 181.24p 2978882
12/03/2021 182.58p 187.02p 182.58p 185.79p 2639526
11/03/2021 186.72p 188.77p 184.68p 185.62p 4046051
10/03/2021 171.50p 189.00p 171.50p 186.84p 5847356
09/03/2021 177.33p 177.33p 169.75p 170.98p 3912008
08/03/2021 168.70p 174.18p 168.70p 174.18p 3832867

*Close Price adjusted for both dividends and splits