Quilter plc (LON:QLT)
London · Delayed Price · Currency is GBP · Price in GBX 163.50
+1.20 (0.74%)
Sep 12, 2025, 4:35 PM BST
Quilter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 163.90 | 163.90 | 161.90 | 163.50 | 163.50 | 0.74% | 2,468,199 |
| Sep 11, 2025 | 160.00 | 162.30 | 158.70 | 162.30 | 162.30 | 2.01% | 1,847,000 |
| Sep 10, 2025 | 154.10 | 159.40 | 154.10 | 159.10 | 159.10 | 0.82% | 1,493,226 |
| Sep 9, 2025 | 159.40 | 159.40 | 154.60 | 157.80 | 157.80 | 0.70% | 1,221,848 |
| Sep 8, 2025 | 150.80 | 157.00 | 150.80 | 156.70 | 156.70 | 1.49% | 1,155,188 |
| Sep 5, 2025 | 154.90 | 156.30 | 153.60 | 154.40 | 154.40 | -0.39% | 1,729,841 |
| Sep 4, 2025 | 153.90 | 157.60 | 153.90 | 155.00 | 155.00 | -1.65% | 2,635,062 |
| Sep 3, 2025 | 162.10 | 162.10 | 156.20 | 157.60 | 157.60 | -0.51% | 2,244,496 |
| Sep 2, 2025 | 160.90 | 165.20 | 158.40 | 158.40 | 158.40 | -3.65% | 3,691,532 |
| Sep 1, 2025 | 163.10 | 165.10 | 163.10 | 164.40 | 164.40 | 0.24% | 612,919 |
| Aug 29, 2025 | 165.00 | 165.00 | 162.30 | 164.00 | 164.00 | 0.18% | 1,319,185 |
| Aug 28, 2025 | 160.20 | 165.20 | 160.20 | 163.70 | 163.70 | -0.30% | 1,140,386 |
| Aug 27, 2025 | 163.80 | 166.40 | 163.40 | 164.20 | 162.20 | -0.97% | 1,749,961 |
| Aug 26, 2025 | 165.90 | 167.50 | 163.70 | 165.80 | 163.78 | -1.37% | 2,429,136 |
| Aug 22, 2025 | 166.95 | 168.40 | 165.40 | 168.10 | 166.05 | 0.78% | 664,710 |
| Aug 21, 2025 | 169.50 | 169.50 | 165.50 | 166.80 | 164.77 | 0.24% | 624,088 |
| Aug 20, 2025 | 170.20 | 170.20 | 164.30 | 166.40 | 164.37 | 0.06% | 1,442,402 |
| Aug 19, 2025 | 163.20 | 169.00 | 163.20 | 166.30 | 164.27 | -0.48% | 2,178,376 |
| Aug 18, 2025 | 165.90 | 167.20 | 165.30 | 167.10 | 165.06 | 0.60% | 1,127,546 |
| Aug 15, 2025 | 163.50 | 169.00 | 163.50 | 166.10 | 164.08 | -0.78% | 1,192,045 |
| Aug 14, 2025 | 168.10 | 168.10 | 164.00 | 167.40 | 165.36 | 1.76% | 1,859,010 |
| Aug 13, 2025 | 166.90 | 169.60 | 164.00 | 164.50 | 162.50 | 0.92% | 3,966,393 |
| Aug 12, 2025 | 163.10 | 163.80 | 161.40 | 163.00 | 161.01 | -0.24% | 2,122,295 |
| Aug 11, 2025 | 162.40 | 163.40 | 161.60 | 163.40 | 161.41 | 0.18% | 2,238,131 |
| Aug 8, 2025 | 161.30 | 163.50 | 159.10 | 163.10 | 161.11 | 2.07% | 2,873,775 |
| Aug 7, 2025 | 166.40 | 166.40 | 159.20 | 159.80 | 157.85 | -2.26% | 4,213,045 |
| Aug 6, 2025 | 163.10 | 170.68 | 158.30 | 163.50 | 161.51 | 0.06% | 4,420,054 |
| Aug 5, 2025 | 159.80 | 165.70 | 159.80 | 163.40 | 161.41 | -0.12% | 3,133,771 |
| Aug 4, 2025 | 163.20 | 167.10 | 162.00 | 163.60 | 161.61 | -1.45% | 3,699,694 |
| Aug 1, 2025 | 165.20 | 168.15 | 164.40 | 166.00 | 163.98 | -1.89% | 1,849,694 |
| Jul 31, 2025 | 168.90 | 169.20 | 165.40 | 169.20 | 167.14 | 1.93% | 2,707,838 |
| Jul 30, 2025 | 162.60 | 167.40 | 162.60 | 166.00 | 163.98 | -0.24% | 1,446,793 |
| Jul 29, 2025 | 170.10 | 170.10 | 165.70 | 166.40 | 164.37 | -1.19% | 1,781,254 |
| Jul 28, 2025 | 169.40 | 171.40 | 168.00 | 168.40 | 166.35 | 0.24% | 1,417,411 |
| Jul 25, 2025 | 166.40 | 168.70 | 165.80 | 168.00 | 165.95 | -0.24% | 2,340,247 |
| Jul 24, 2025 | 165.10 | 170.80 | 165.10 | 168.40 | 166.35 | - | 2,438,937 |
| Jul 23, 2025 | 169.60 | 169.60 | 167.40 | 168.40 | 166.35 | - | 1,265,242 |
| Jul 22, 2025 | 173.20 | 173.20 | 167.60 | 168.40 | 166.35 | -0.94% | 1,519,675 |
| Jul 21, 2025 | 172.20 | 172.20 | 168.00 | 170.00 | 167.93 | 0.77% | 1,408,542 |
| Jul 18, 2025 | 169.50 | 169.50 | 167.30 | 168.70 | 166.65 | 0.24% | 1,086,328 |
| Jul 17, 2025 | 166.50 | 168.30 | 165.40 | 168.30 | 166.25 | 1.26% | 1,867,614 |
| Jul 16, 2025 | 169.20 | 169.20 | 164.60 | 166.20 | 164.18 | 0.24% | 1,324,312 |
| Jul 15, 2025 | 167.20 | 167.60 | 163.90 | 165.80 | 163.78 | 0.79% | 2,756,656 |
| Jul 14, 2025 | 165.20 | 165.20 | 160.00 | 164.50 | 162.50 | 0.30% | 3,432,405 |
| Jul 11, 2025 | 164.50 | 165.80 | 162.20 | 164.00 | 162.00 | 0.31% | 3,708,742 |
| Jul 10, 2025 | 158.60 | 163.51 | 157.20 | 163.50 | 161.51 | 3.15% | 2,295,222 |
| Jul 9, 2025 | 160.90 | 160.90 | 156.90 | 158.50 | 156.57 | 0.44% | 1,951,862 |
| Jul 8, 2025 | 157.70 | 157.90 | 155.80 | 157.80 | 155.88 | 0.70% | 2,090,278 |
| Jul 7, 2025 | 150.50 | 156.70 | 150.50 | 156.70 | 154.79 | 1.10% | 1,997,435 |
| Jul 4, 2025 | 161.20 | 161.20 | 153.00 | 155.00 | 153.11 | -1.59% | 1,288,568 |