Skip to main content
logo
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,284.00
+102.00 (2.44%)
At close: Nov 28, 2025

Quilter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20254,120.004,308.004,120.004,284.004,284.002.44%1,259,046
Nov 27, 20254,182.004,210.004,126.004,182.004,182.001.23%3,588,046
Nov 26, 20254,063.004,167.004,016.004,131.004,131.002.23%2,065,628
Nov 25, 20254,005.004,063.003,990.004,041.004,041.000.90%946,470
Nov 24, 20253,964.004,014.003,957.004,005.004,005.001.14%2,656,932
Nov 21, 20253,998.003,998.003,942.003,960.003,960.00-1.42%3,124,780
Nov 20, 20254,000.004,032.003,986.004,017.004,017.001.08%624,059
Nov 19, 20253,999.003,999.003,942.003,974.003,974.000.35%480,274
Nov 18, 20253,986.004,005.003,856.003,960.003,960.00-1.47%1,254,013
Nov 17, 20254,079.004,096.003,982.004,019.004,019.00-0.74%1,678,606
Nov 14, 20254,074.004,074.003,970.004,049.004,049.00-0.71%1,316,127
Nov 13, 20254,119.004,189.004,072.004,078.004,078.00-0.49%1,763,164
Nov 12, 20254,115.004,138.004,058.004,098.004,098.00-0.24%1,585,891
Nov 11, 20254,151.004,162.004,102.004,108.004,108.00-1.34%775,220
Nov 10, 20254,326.004,326.004,132.004,164.004,164.00-0.29%1,802,413
Nov 7, 20254,184.004,227.004,153.004,176.004,176.00-1.09%3,746,172
Nov 6, 20254,210.004,259.004,189.004,222.004,222.000.12%1,550,902
Nov 5, 20254,164.004,229.004,154.004,217.004,217.000.12%3,499,317
Nov 4, 20254,184.004,229.004,130.004,212.004,212.000.69%3,718,973
Nov 3, 20254,220.004,274.004,180.004,183.004,183.00-0.64%3,879,563
Oct 31, 20254,258.004,300.004,190.004,210.004,210.00-1.10%1,301,627
Oct 30, 20254,266.004,325.004,252.004,257.004,257.00-0.19%5,406,874
Oct 29, 20254,240.004,317.004,219.004,265.004,265.000.68%7,125,748
Oct 28, 20254,191.004,291.004,176.004,236.004,236.001.03%2,673,416
Oct 27, 20254,154.004,197.004,085.004,193.004,193.002.79%1,141,299
Oct 24, 20254,154.004,167.004,075.004,079.004,079.00-1.64%1,087,893
Oct 23, 20254,150.004,158.004,081.004,147.004,147.001.59%3,313,234
Oct 22, 20254,110.004,134.004,045.004,082.004,082.001.09%798,318
Oct 21, 20253,942.004,038.003,926.004,038.004,038.002.31%448,194
Oct 20, 20253,910.004,005.003,910.003,947.003,947.00-0.33%336,613
Oct 17, 20254,190.004,190.003,913.003,960.003,960.00-1.59%942,614
Oct 16, 20254,051.004,090.004,024.004,024.004,024.00-1.01%621,661
Oct 15, 20254,152.004,163.004,064.004,065.004,065.00-1.91%725,534
Oct 14, 20254,188.004,189.004,087.004,144.004,144.00-0.19%1,292,516
Oct 13, 20254,068.004,176.004,059.004,152.004,152.002.27%871,737
Oct 10, 20254,059.004,065.004,028.004,060.004,060.000.30%1,292,322
Oct 9, 20253,981.004,060.003,970.004,048.004,048.001.30%669,315
Oct 8, 20253,821.004,021.003,780.003,996.003,996.004.09%2,438,421
Oct 7, 20253,788.003,937.003,786.003,839.003,839.002.21%1,376,156
Oct 6, 20253,650.003,813.003,650.003,756.003,756.00-0.90%1,500,170
Oct 3, 20253,806.003,850.003,780.003,790.003,790.000.26%862,484
Oct 2, 20253,896.003,896.003,748.003,780.003,780.00-1.05%702,807
Oct 1, 20253,838.003,856.003,800.003,820.003,820.00-0.24%2,217,515
Sep 30, 20253,731.003,848.003,731.003,829.003,829.002.68%1,631,233
Sep 29, 20253,715.003,763.003,715.003,729.003,729.000.32%1,433,617
Sep 26, 20253,751.003,751.003,693.003,717.003,717.000.05%1,180,771
Sep 25, 20253,763.003,763.003,699.003,715.003,715.00-1.43%1,023,484
Sep 23, 20253,808.003,844.003,756.003,769.003,769.00-1.02%1,052,415
Sep 22, 20253,853.003,861.003,795.003,808.003,808.00-1.65%1,565,048
Sep 19, 20253,929.003,929.003,851.003,872.003,872.00-1.50%1,953,055