Skip to main content
logo
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,001.00
+43.00 (1.09%)
Last updated: Jul 31, 2025

Quilter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20253,977.003,996.003,927.003,958.003,958.00-0.43%729,516
Jul 29, 20254,040.004,052.003,951.003,975.003,975.00-1.29%637,764
Jul 28, 20254,029.004,097.004,027.004,027.004,027.000.70%1,079,203
Jul 25, 20254,008.004,024.003,954.003,999.003,999.00-0.67%2,787,564
Jul 24, 20254,024.004,065.004,015.004,026.004,026.000.73%5,021,842
Jul 23, 20254,008.004,021.003,969.003,997.003,997.000.76%2,154,764
Jul 22, 20253,970.004,028.003,960.003,967.003,967.00-1.42%2,081,944
Jul 21, 20254,000.004,044.003,992.004,024.004,024.000.65%3,004,521
Jul 18, 20254,020.004,026.003,976.003,998.003,998.000.10%2,110,525
Jul 17, 20253,965.004,014.003,965.003,994.003,994.000.23%3,129,734
Jul 16, 20253,973.003,998.003,952.003,985.003,985.000.96%2,317,628
Jul 15, 20253,885.004,004.003,884.003,947.003,947.000.71%4,349,264
Jul 14, 20253,825.003,992.003,825.003,919.003,919.00-0.66%4,974,548
Jul 11, 20253,939.003,999.003,904.003,945.003,945.001.70%5,554,572
Jul 10, 20253,730.003,904.003,730.003,879.003,879.002.89%3,688,700
Jul 9, 20253,799.003,884.003,770.003,770.003,770.00-0.42%3,137,468
Jul 8, 20253,709.003,807.003,671.003,786.003,786.001.37%2,443,579
Jul 7, 20253,695.003,766.003,682.003,735.003,735.001.44%1,520,011
Jul 4, 20253,753.003,753.003,667.003,682.003,682.00-1.05%1,116,061
Jul 3, 20253,841.003,841.003,647.003,721.003,721.001.56%1,627,861
Jul 2, 20253,756.003,814.003,646.003,664.003,664.00-3.63%3,251,561
Jul 1, 20253,854.003,854.003,760.003,802.003,802.00-1,833,920
Jun 30, 20253,785.003,818.003,777.003,802.003,802.000.45%2,551,439
Jun 27, 20253,774.003,821.003,731.003,785.003,785.000.66%2,422,474
Jun 26, 20253,754.003,779.003,719.003,760.003,760.001.10%3,529,992
Jun 25, 20253,773.003,775.003,695.003,719.003,719.00-0.85%2,949,681
Jun 24, 20253,620.003,789.003,620.003,751.003,751.003.33%4,454,346
Jun 23, 20253,760.003,766.003,613.003,630.003,630.00-3.48%4,614,908
Jun 20, 20253,764.003,836.003,760.003,761.003,761.00-0.29%8,491,801
Jun 19, 20253,780.003,791.003,716.003,772.003,772.00-0.50%4,844,319
Jun 18, 20253,862.003,881.003,790.003,791.003,791.00-0.81%2,393,085
Jun 17, 20253,917.003,922.003,821.003,822.003,822.00-1.21%3,199,593
Jun 13, 20253,960.003,960.003,856.003,869.003,869.00-1.40%6,675,298
Jun 12, 20253,959.003,959.003,916.003,924.003,924.00-0.98%3,199,853
Jun 11, 20253,750.003,987.003,746.003,963.003,963.006.25%3,485,188
Jun 10, 20253,784.003,815.003,730.003,730.003,730.00-1.19%2,633,612
Jun 9, 20253,855.003,855.003,746.003,775.003,775.00-1.02%579,956
Jun 6, 20253,770.003,820.003,760.003,814.003,814.001.60%501,830
Jun 5, 20253,612.003,773.003,612.003,754.003,754.003.79%599,201
Jun 4, 20253,627.003,646.003,600.003,617.003,617.00-0.22%1,283,056
Jun 3, 20253,580.003,646.003,559.003,625.003,625.001.68%1,403,005
Jun 2, 20253,690.003,690.003,529.003,565.003,565.00-0.64%2,572,938
May 30, 20253,531.003,608.003,531.003,588.003,588.001.50%4,834,083
May 29, 20253,530.003,570.003,530.003,535.003,535.000.57%1,414,699
May 28, 20253,604.003,604.003,515.003,515.003,515.00-1.37%1,561,848
May 27, 20253,530.003,598.003,529.003,564.003,564.001.14%2,123,831
May 26, 20253,530.003,574.003,515.003,524.003,524.00-0.09%1,040,762
May 23, 20253,510.003,590.003,492.003,527.003,527.00-0.40%1,362,261
May 22, 20253,596.003,596.003,534.003,541.003,541.00-1.64%1,504,241
May 21, 20253,667.003,674.003,600.003,600.003,600.00-0.83%7,414,676