Quilter (QLT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/12/2025 185.90p 185.90p 181.30p 182.50p 522526
22/12/2025 176.50p 182.40p 176.50p 182.40p 778712
19/12/2025 180.60p 181.40p 178.70p 179.20p 8723371
18/12/2025 175.80p 181.80p 175.80p 181.70p 2131483
17/12/2025 180.00p 182.10p 178.90p 179.10p 1402867
16/12/2025 178.00p 179.90p 177.59p 178.70p 2113120
15/12/2025 181.90p 181.90p 177.50p 178.00p 1725433
12/12/2025 185.40p 185.90p 178.30p 178.30p 2651054
11/12/2025 185.00p 185.80p 179.50p 183.60p 8085802
10/12/2025 180.80p 185.90p 180.80p 184.10p 6926802
09/12/2025 186.20p 186.20p 182.00p 185.20p 1403310
08/12/2025 185.00p 185.10p 183.10p 185.10p 1518406
05/12/2025 187.60p 187.60p 183.70p 184.40p 1218404
04/12/2025 185.70p 189.00p 183.40p 185.20p 2012152
03/12/2025 186.00p 189.50p 183.30p 188.80p 3400374
02/12/2025 186.90p 186.90p 183.50p 186.00p 1553057
01/12/2025 189.30p 189.40p 184.40p 185.70p 1947176
28/11/2025 188.20p 191.00p 186.40p 191.00p 2248137
27/11/2025 188.90p 188.90p 183.40p 187.60p 6026813
26/11/2025 176.00p 186.20p 176.00p 186.20p 2637802
25/11/2025 173.10p 180.50p 173.10p 180.20p 1510604
24/11/2025 177.70p 177.90p 174.00p 177.20p 1807593
21/11/2025 174.70p 176.30p 173.20p 174.60p 1761929
20/11/2025 177.50p 179.80p 176.50p 177.90p 1446124
19/11/2025 174.10p 177.50p 174.10p 175.70p 866165
18/11/2025 174.30p 176.80p 174.30p 176.20p 1457841
17/11/2025 184.80p 184.80p 177.10p 178.50p 1141709
14/11/2025 185.10p 185.10p 176.40p 181.30p 1367293
13/11/2025 180.60p 183.70p 180.50p 180.80p 671292
12/11/2025 186.90p 186.90p 180.70p 182.20p 1064302
11/11/2025 179.30p 184.80p 179.30p 182.60p 993964
10/11/2025 178.80p 185.50p 178.80p 183.60p 1650441
07/11/2025 183.20p 185.30p 181.50p 182.10p 1773564
06/11/2025 188.20p 188.30p 182.40p 182.80p 1792085
05/11/2025 186.20p 186.20p 181.90p 183.60p 2159475
04/11/2025 179.70p 184.00p 179.70p 181.90p 2983508
03/11/2025 182.90p 186.40p 181.30p 184.00p 1793995
31/10/2025 190.10p 190.10p 181.80p 181.80p 3007951
30/10/2025 183.60p 190.50p 183.60p 186.50p 2702847
29/10/2025 186.50p 190.90p 184.60p 186.80p 4314233
28/10/2025 182.80p 186.80p 181.50p 184.90p 4017105
27/10/2025 179.20p 182.40p 178.20p 180.50p 1558701
24/10/2025 180.40p 180.40p 176.50p 178.60p 1241302
23/10/2025 174.10p 180.20p 174.10p 179.40p 2263447
22/10/2025 176.00p 178.60p 174.90p 174.90p 2081455
21/10/2025 171.30p 173.40p 170.10p 171.90p 1438642
20/10/2025 170.40p 172.40p 169.80p 170.70p 812821
17/10/2025 175.70p 175.70p 166.90p 169.90p 1631286
16/10/2025 178.70p 178.70p 173.10p 173.10p 1088976
15/10/2025 182.70p 182.70p 174.60p 174.60p 1640401
14/10/2025 180.60p 180.60p 176.60p 178.90p 2802355
13/10/2025 178.60p 181.00p 175.60p 180.10p 1160187
10/10/2025 176.90p 177.40p 174.30p 175.30p 1934656
09/10/2025 173.50p 178.00p 172.40p 176.40p 4968423
08/10/2025 165.80p 174.70p 163.80p 173.00p 5877055
07/10/2025 164.10p 169.60p 163.30p 165.20p 2542877
06/10/2025 163.50p 164.80p 160.90p 161.80p 1368464
03/10/2025 162.80p 166.00p 162.70p 163.20p 2629907
02/10/2025 166.30p 167.00p 161.70p 162.40p 816977
01/10/2025 165.00p 166.30p 164.00p 165.60p 1234657
30/09/2025 161.50p 166.21p 161.00p 166.20p 1729348
29/09/2025 161.20p 162.20p 160.10p 162.00p 1255090
26/09/2025 161.30p 161.30p 158.10p 160.70p 1093465
25/09/2025 161.60p 161.60p 158.60p 159.20p 1488024
24/09/2025 159.30p 163.40p 159.30p 162.80p 1083661
23/09/2025 158.70p 163.90p 158.70p 161.30p 1025468
22/09/2025 166.30p 166.30p 162.00p 162.50p 1197662
19/09/2025 167.20p 167.70p 164.50p 164.90p 4082814
18/09/2025 164.30p 167.30p 164.20p 166.80p 1542216
17/09/2025 160.90p 164.70p 160.90p 164.20p 1576214
16/09/2025 159.70p 164.90p 159.70p 163.50p 4277564
15/09/2025 159.70p 165.50p 159.70p 164.90p 2980887
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

*Close Price adjusted for both dividends and splits