Skip to main content
logo
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,926.00
+26.00 (0.67%)
Last updated: Sep 18, 2025, 11:21 AM SAST

Quilter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,873.003,903.003,871.003,900.003,900.000.13%2,456,131
Sep 16, 20253,895.003,924.003,878.003,895.003,895.00-5,126,146
Sep 15, 20253,853.003,901.003,848.003,895.003,895.001.30%1,685,355
Sep 12, 20253,825.003,851.003,811.003,845.003,845.000.52%1,252,874
Sep 11, 20253,760.003,825.003,753.003,825.003,825.001.73%503,661
Sep 10, 20253,740.003,776.003,722.003,760.003,760.001.16%2,245,708
Sep 9, 20253,699.003,735.003,689.003,717.003,717.000.32%2,056,400
Sep 8, 20253,664.003,728.003,659.003,705.003,705.001.12%928,137
Sep 5, 20253,671.003,715.003,646.003,664.003,664.00-0.43%3,282,852
Sep 4, 20253,670.003,736.003,670.003,680.003,680.00-1.00%2,714,035
Sep 3, 20253,761.003,780.003,692.003,717.003,717.00-1.93%3,522,609
Sep 2, 20254,022.004,022.003,763.003,790.003,790.00-3.51%4,756,866
Sep 1, 20253,895.003,928.003,880.003,928.003,928.000.72%1,044,424
Aug 29, 20253,930.003,930.003,878.003,900.003,900.000.03%2,301,652
Aug 28, 20253,846.003,946.003,846.003,899.003,899.000.78%1,874,470
Aug 27, 20253,894.003,903.003,848.003,869.003,869.00-2.05%1,133,387
Aug 26, 20253,918.003,962.003,876.003,950.003,902.191.28%1,253,136
Aug 25, 20253,986.003,989.003,900.003,900.003,852.80-1.37%754,223
Aug 22, 20253,946.003,968.003,909.003,954.003,906.150.23%607,834
Aug 21, 20253,943.003,977.003,935.003,945.003,897.260.13%413,247
Aug 20, 20253,920.003,997.003,916.003,940.003,892.32-0.35%912,345
Aug 19, 20253,953.004,015.003,953.003,954.003,906.15-0.28%799,607
Aug 18, 20253,946.003,983.003,929.003,965.003,917.010.48%1,364,252
Aug 15, 20253,985.004,026.003,946.003,946.003,898.24-0.73%503,767
Aug 14, 20253,915.003,988.003,902.003,975.003,926.892.32%3,247,786
Aug 13, 20253,909.004,021.003,885.003,885.003,837.980.91%1,962,142
Aug 12, 20253,930.003,930.003,839.003,850.003,803.41-0.13%1,747,537
Aug 11, 20253,885.003,900.003,843.003,855.003,808.34-0.28%1,612,866
Aug 8, 20253,806.003,890.003,776.003,866.003,819.211.07%4,401,108
Aug 7, 20253,845.003,943.003,777.003,825.003,778.71-0.52%3,676,255
Aug 6, 20253,906.004,051.003,761.003,845.003,798.47-0.90%3,644,605
Aug 5, 20253,830.003,947.003,830.003,880.003,833.04-0.13%3,856,971
Aug 4, 20253,982.003,990.003,864.003,885.003,837.98-1.47%2,728,214
Aug 1, 20254,017.004,031.003,938.003,943.003,895.28-1.38%1,434,989
Jul 31, 20253,964.004,028.003,950.003,998.003,949.611.01%3,514,670
Jul 30, 20253,977.003,996.003,927.003,958.003,910.10-0.43%729,516
Jul 29, 20254,040.004,052.003,951.003,975.003,926.89-1.29%637,764
Jul 28, 20254,029.004,097.004,027.004,027.003,978.260.70%1,079,203
Jul 25, 20254,008.004,024.003,954.003,999.003,950.60-0.67%2,787,564
Jul 24, 20254,024.004,065.004,015.004,026.003,977.280.73%5,021,842
Jul 23, 20254,008.004,021.003,969.003,997.003,948.630.76%2,154,764
Jul 22, 20253,970.004,028.003,960.003,967.003,918.99-1.42%2,081,944
Jul 21, 20254,000.004,044.003,992.004,024.003,975.300.65%3,004,521
Jul 18, 20254,020.004,026.003,976.003,998.003,949.610.10%2,110,525
Jul 17, 20253,965.004,014.003,965.003,994.003,945.660.23%3,129,734
Jul 16, 20253,973.003,998.003,952.003,985.003,936.770.96%2,317,628
Jul 15, 20253,885.004,004.003,884.003,947.003,899.230.71%4,349,264
Jul 14, 20253,825.003,992.003,825.003,919.003,871.57-0.66%4,974,548
Jul 11, 20253,939.003,999.003,904.003,945.003,897.261.70%5,554,572
Jul 10, 20253,730.003,904.003,730.003,879.003,832.052.89%3,688,700