Quilter plc (JSE:QLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,974.00
-71.00 (-1.76%)
At close: Mar 11, 2026
Quilter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4,041.00 | 4,041.00 | 3,950.00 | 3,974.00 | 3,974.00 | -1.76% | 4,111,646 |
| Mar 10, 2026 | 4,010.00 | 4,076.00 | 3,983.00 | 4,045.00 | 4,045.00 | 1.20% | 1,483,385 |
| Mar 9, 2026 | 4,042.00 | 4,056.00 | 3,973.00 | 3,997.00 | 3,997.00 | -1.09% | 1,012,791 |
| Mar 6, 2026 | 4,063.00 | 4,094.00 | 4,024.00 | 4,041.00 | 4,041.00 | -0.35% | 2,876,848 |
| Mar 5, 2026 | 3,980.00 | 4,105.00 | 3,957.00 | 4,055.00 | 4,055.00 | 1.73% | 811,967 |
| Mar 4, 2026 | 4,155.00 | 4,182.00 | 3,971.00 | 3,986.00 | 3,986.00 | -3.37% | 4,379,380 |
| Mar 3, 2026 | 4,151.00 | 4,157.00 | 4,054.00 | 4,125.00 | 4,125.00 | -1.01% | 1,713,724 |
| Mar 2, 2026 | 4,030.00 | 4,203.00 | 4,030.00 | 4,167.00 | 4,167.00 | -1.40% | 816,494 |
| Feb 27, 2026 | 4,208.00 | 4,265.00 | 4,189.00 | 4,226.00 | 4,226.00 | 0.38% | 1,030,369 |
| Feb 26, 2026 | 4,163.00 | 4,228.00 | 4,133.00 | 4,210.00 | 4,210.00 | 2.31% | 1,522,436 |
| Feb 25, 2026 | 4,021.00 | 4,153.00 | 4,021.00 | 4,115.00 | 4,115.00 | 1.21% | 962,578 |
| Feb 24, 2026 | 4,151.00 | 4,153.00 | 4,046.00 | 4,066.00 | 4,066.00 | -2.02% | 1,701,287 |
| Feb 23, 2026 | 4,082.00 | 4,214.00 | 4,068.00 | 4,150.00 | 4,150.00 | 2.22% | 2,936,912 |
| Feb 20, 2026 | 4,064.00 | 4,083.00 | 4,037.00 | 4,060.00 | 4,060.00 | 0.25% | 813,091 |
| Feb 19, 2026 | 3,980.00 | 4,075.00 | 3,980.00 | 4,050.00 | 4,050.00 | - | 412,116 |
| Feb 18, 2026 | 3,944.00 | 4,050.00 | 3,944.00 | 4,050.00 | 4,050.00 | 2.79% | 1,341,687 |
| Feb 17, 2026 | 3,982.00 | 3,982.00 | 3,897.00 | 3,940.00 | 3,940.00 | -1.05% | 776,611 |
| Feb 16, 2026 | 3,933.00 | 3,997.00 | 3,933.00 | 3,982.00 | 3,982.00 | 1.25% | 980,724 |
| Feb 13, 2026 | 3,905.00 | 3,988.00 | 3,905.00 | 3,933.00 | 3,933.00 | -0.38% | 951,413 |
| Feb 12, 2026 | 3,889.00 | 3,996.00 | 3,889.00 | 3,948.00 | 3,948.00 | 0.64% | 2,885,878 |
| Feb 11, 2026 | 4,203.00 | 4,203.00 | 3,843.00 | 3,923.00 | 3,923.00 | -6.73% | 4,714,548 |
| Feb 10, 2026 | 4,150.00 | 4,228.00 | 4,146.00 | 4,206.00 | 4,206.00 | 2.09% | 964,853 |
| Feb 9, 2026 | 4,086.00 | 4,176.00 | 4,086.00 | 4,120.00 | 4,120.00 | - | 1,290,980 |
| Feb 6, 2026 | 4,121.00 | 4,162.00 | 4,068.00 | 4,120.00 | 4,120.00 | 0.81% | 1,601,953 |
| Feb 5, 2026 | 4,261.00 | 4,280.00 | 4,087.00 | 4,087.00 | 4,087.00 | -3.95% | 980,278 |
| Feb 4, 2026 | 4,110.00 | 4,358.00 | 4,110.00 | 4,255.00 | 4,255.00 | -0.79% | 757,648 |
| Feb 3, 2026 | 4,286.00 | 4,342.00 | 4,264.00 | 4,289.00 | 4,289.00 | 1.32% | 7,547,136 |
| Feb 2, 2026 | 4,178.00 | 4,284.00 | 4,135.00 | 4,233.00 | 4,233.00 | -0.52% | 1,541,590 |
| Jan 30, 2026 | 4,259.00 | 4,319.00 | 4,233.00 | 4,255.00 | 4,255.00 | -0.77% | 2,007,932 |
| Jan 29, 2026 | 4,269.00 | 4,326.00 | 4,243.00 | 4,288.00 | 4,288.00 | 0.54% | 2,824,178 |
| Jan 28, 2026 | 4,371.00 | 4,371.00 | 4,265.00 | 4,265.00 | 4,265.00 | -1.25% | 645,414 |
| Jan 27, 2026 | 4,318.00 | 4,385.00 | 4,267.00 | 4,319.00 | 4,319.00 | 1.84% | 2,447,845 |
| Jan 26, 2026 | 4,262.00 | 4,280.00 | 4,162.00 | 4,241.00 | 4,241.00 | 0.95% | 2,385,130 |
| Jan 23, 2026 | 4,254.00 | 4,254.00 | 4,181.00 | 4,201.00 | 4,201.00 | -0.90% | 388,528 |
| Jan 22, 2026 | 4,326.00 | 4,381.00 | 4,239.00 | 4,239.00 | 4,239.00 | -0.98% | 1,470,759 |
| Jan 21, 2026 | 4,136.00 | 4,306.00 | 4,074.00 | 4,281.00 | 4,281.00 | 4.24% | 1,048,537 |
| Jan 20, 2026 | 4,030.00 | 4,224.00 | 4,030.00 | 4,107.00 | 4,107.00 | -2.03% | 978,047 |
| Jan 19, 2026 | 4,156.00 | 4,236.00 | 4,094.00 | 4,192.00 | 4,192.00 | -0.05% | 931,900 |
| Jan 16, 2026 | 4,034.00 | 4,234.00 | 4,034.00 | 4,194.00 | 4,194.00 | 0.43% | 939,671 |
| Jan 15, 2026 | 4,129.00 | 4,205.00 | 4,113.00 | 4,176.00 | 4,176.00 | 1.73% | 484,520 |
| Jan 14, 2026 | 4,134.00 | 4,150.00 | 4,074.00 | 4,105.00 | 4,105.00 | -0.41% | 6,193,744 |
| Jan 13, 2026 | 4,095.00 | 4,145.00 | 4,086.00 | 4,122.00 | 4,122.00 | 0.66% | 549,944 |
| Jan 12, 2026 | 4,071.00 | 4,121.00 | 4,070.00 | 4,095.00 | 4,095.00 | 0.69% | 2,381,295 |
| Jan 9, 2026 | 4,074.00 | 4,079.00 | 4,051.00 | 4,067.00 | 4,067.00 | 0.54% | 537,329 |
| Jan 8, 2026 | 4,091.00 | 4,100.00 | 3,990.00 | 4,045.00 | 4,045.00 | -0.91% | 1,844,668 |
| Jan 7, 2026 | 4,061.00 | 4,134.00 | 4,045.00 | 4,082.00 | 4,082.00 | 0.05% | 417,328 |
| Jan 6, 2026 | 4,074.00 | 4,146.00 | 4,001.00 | 4,080.00 | 4,080.00 | 0.57% | 3,302,166 |
| Jan 5, 2026 | 4,136.00 | 4,142.00 | 4,040.00 | 4,057.00 | 4,057.00 | -1.05% | 275,616 |
| Jan 2, 2026 | 4,086.00 | 4,113.00 | 4,027.00 | 4,100.00 | 4,100.00 | 1.11% | 361,892 |
| Dec 31, 2025 | 4,162.00 | 4,162.00 | 4,055.00 | 4,055.00 | 4,055.00 | -2.31% | 464,246 |