Skip to main content
logo
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,979.00
+32.00 (0.81%)
Last updated: Oct 21, 2025, 1:16 PM SAST

Quilter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 18, 20253,906.003,934.003,900.003,931.003,931.000.79%1,123,816
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