Quilter plc (LON:QLT)
London · Delayed Price · Currency is GBP · Price in GBX 176.40
+6.80 (4.01%)
At close: Mar 25, 2026
Quilter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 4.01% | 4,487,223 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -0.70% | 4,989,210 |
| Mar 23, 2026 | 1.66 | 1.73 | 1.63 | 1.71 | 1.71 | 0.77% | 3,955,044 |
| Mar 20, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -1.11% | 7,108,726 |
| Mar 19, 2026 | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | -3.44% | 3,377,381 |
| Mar 18, 2026 | 1.81 | 1.82 | 1.75 | 1.78 | 1.78 | -1.33% | 3,869,498 |
| Mar 17, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 1.35% | 4,717,167 |
| Mar 16, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.57% | 6,291,924 |
| Mar 13, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 3,929,363 |
| Mar 12, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -1.66% | 5,555,772 |
| Mar 11, 2026 | 1.89 | 1.89 | 1.79 | 1.81 | 1.81 | -2.22% | 3,945,073 |
| Mar 10, 2026 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | 2.73% | 4,680,002 |
| Mar 9, 2026 | 1.81 | 1.82 | 1.77 | 1.80 | 1.80 | -2.44% | 1,565,604 |
| Mar 6, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | - | 3,731,311 |
| Mar 5, 2026 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 1.49% | 2,346,370 |
| Mar 4, 2026 | 1.86 | 1.91 | 1.80 | 1.82 | 1.82 | -2.84% | 2,974,373 |
| Mar 3, 2026 | 1.89 | 1.92 | 1.85 | 1.87 | 1.87 | -3.56% | 2,753,778 |
| Mar 2, 2026 | 1.92 | 1.95 | 1.89 | 1.94 | 1.94 | -1.17% | 3,743,875 |
| Feb 27, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.36% | 3,044,553 |
| Feb 26, 2026 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 2.02% | 1,935,881 |
| Feb 25, 2026 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | 2.39% | 1,584,465 |
| Feb 24, 2026 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.37% | 1,707,343 |
| Feb 23, 2026 | 1.93 | 1.96 | 1.88 | 1.89 | 1.89 | 0.43% | 2,755,793 |
| Feb 20, 2026 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 0.97% | 1,009,148 |
| Feb 19, 2026 | 1.82 | 1.89 | 1.82 | 1.86 | 1.86 | -0.21% | 6,227,975 |
| Feb 18, 2026 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | 2.02% | 1,335,233 |
| Feb 17, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 1.55% | 1,567,870 |
| Feb 16, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -0.88% | 1,749,758 |
| Feb 13, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 2.02% | 2,867,881 |
| Feb 12, 2026 | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -0.39% | 3,773,356 |
| Feb 11, 2026 | 1.89 | 1.91 | 1.77 | 1.79 | 1.79 | -5.19% | 5,405,778 |
| Feb 10, 2026 | 1.88 | 1.95 | 1.88 | 1.89 | 1.89 | -2.18% | 2,270,164 |
| Feb 9, 2026 | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | 2.12% | 1,952,535 |
| Feb 6, 2026 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 0.27% | 1,695,532 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.87 | 1.89 | 1.89 | -3.18% | 1,923,881 |
| Feb 4, 2026 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | -1.07% | 1,552,294 |
| Feb 3, 2026 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 0.61% | 3,165,332 |
| Feb 2, 2026 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | 0.67% | 8,542,160 |
| Jan 30, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.17% | 2,317,629 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | 0.82% | 3,620,981 |
| Jan 28, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.42% | 3,924,448 |
| Jan 27, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | 1.33% | 3,625,095 |
| Jan 26, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 0.83% | 19,535,440 |
| Jan 23, 2026 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -0.51% | 2,389,414 |
| Jan 22, 2026 | 1.98 | 2.02 | 1.94 | 1.95 | 1.95 | -0.97% | 4,300,427 |
| Jan 21, 2026 | 1.90 | 1.98 | 1.89 | 1.97 | 1.97 | 4.80% | 1,715,494 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -2.14% | 1,188,747 |
| Jan 19, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | -0.52% | 1,204,694 |
| Jan 16, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | -0.10% | 4,565,355 |
| Jan 15, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 2.99% | 2,864,746 |