Quilter plc (LON:QLT)
London · Delayed Price · Currency is GBP · Price in GBX 187.40
-1.80 (-0.95%)
Apr 15, 2026, 10:49 AM GMT
Quilter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 189.60 | 189.60 | 186.30 | 189.20 | 189.20 | 1.99% | 2,786,424 |
| Apr 13, 2026 | 188.50 | 188.50 | 182.20 | 185.50 | 185.50 | 0.76% | 1,764,218 |
| Apr 10, 2026 | 186.30 | 186.30 | 180.20 | 184.10 | 184.10 | 0.49% | 3,228,109 |
| Apr 9, 2026 | 180.50 | 183.80 | 180.50 | 183.20 | 183.20 | -0.38% | 2,281,717 |
| Apr 8, 2026 | 184.70 | 186.30 | 183.10 | 183.90 | 183.90 | 4.37% | 3,231,377 |
| Apr 7, 2026 | 180.20 | 180.30 | 174.30 | 176.20 | 176.20 | -1.51% | 22,671,230 |
| Apr 2, 2026 | 176.70 | 179.60 | 175.40 | 178.90 | 178.90 | -1.21% | 3,913,429 |
| Apr 1, 2026 | 177.70 | 181.30 | 177.70 | 181.10 | 181.10 | 3.72% | 2,402,048 |
| Mar 31, 2026 | 170.60 | 175.10 | 170.60 | 174.60 | 174.60 | 2.05% | 2,439,839 |
| Mar 30, 2026 | 170.60 | 172.20 | 168.70 | 171.10 | 171.10 | -0.47% | 3,354,665 |
| Mar 27, 2026 | 173.60 | 173.90 | 170.70 | 171.90 | 171.90 | -1.26% | 8,771,048 |
| Mar 26, 2026 | 175.30 | 175.30 | 171.80 | 174.10 | 174.10 | -1.30% | 2,282,716 |
| Mar 25, 2026 | 170.70 | 176.40 | 169.90 | 176.40 | 176.40 | 4.01% | 4,487,223 |
| Mar 24, 2026 | 173.10 | 173.10 | 167.80 | 169.60 | 169.60 | -0.70% | 4,989,210 |
| Mar 23, 2026 | 165.80 | 172.80 | 163.30 | 170.80 | 170.80 | 0.77% | 3,955,044 |
| Mar 20, 2026 | 173.00 | 173.40 | 167.80 | 169.50 | 169.50 | -1.11% | 7,108,726 |
| Mar 19, 2026 | 177.20 | 177.50 | 171.00 | 171.40 | 171.40 | -3.44% | 3,377,381 |
| Mar 18, 2026 | 181.20 | 181.60 | 175.10 | 177.50 | 177.50 | -1.33% | 3,869,498 |
| Mar 17, 2026 | 177.20 | 181.60 | 177.20 | 179.90 | 179.90 | 1.35% | 4,717,167 |
| Mar 16, 2026 | 177.30 | 178.90 | 174.80 | 177.50 | 177.50 | 0.57% | 6,291,924 |
| Mar 13, 2026 | 173.80 | 178.30 | 173.80 | 176.50 | 176.50 | -0.56% | 3,929,363 |
| Mar 12, 2026 | 178.90 | 179.20 | 174.70 | 177.50 | 177.50 | -1.66% | 5,555,772 |
| Mar 11, 2026 | 189.00 | 189.00 | 179.20 | 180.50 | 180.50 | -2.22% | 3,945,073 |
| Mar 10, 2026 | 182.60 | 186.60 | 182.40 | 184.60 | 184.60 | 2.73% | 4,680,002 |
| Mar 9, 2026 | 181.20 | 181.70 | 177.10 | 179.70 | 179.70 | -2.44% | 1,565,604 |
| Mar 6, 2026 | 185.10 | 185.10 | 180.20 | 184.20 | 184.20 | - | 3,731,311 |
| Mar 5, 2026 | 180.30 | 186.90 | 179.90 | 184.20 | 184.20 | 1.49% | 2,346,370 |
| Mar 4, 2026 | 186.00 | 190.70 | 180.00 | 181.50 | 181.50 | -2.84% | 2,974,373 |
| Mar 3, 2026 | 189.20 | 191.90 | 184.60 | 186.80 | 186.80 | -3.56% | 2,753,778 |
| Mar 2, 2026 | 192.10 | 194.60 | 189.10 | 193.70 | 193.70 | -1.17% | 3,743,875 |
| Feb 27, 2026 | 199.00 | 199.10 | 194.60 | 196.00 | 196.00 | -0.36% | 3,044,553 |
| Feb 26, 2026 | 193.80 | 196.80 | 192.00 | 196.70 | 196.70 | 2.02% | 1,935,881 |
| Feb 25, 2026 | 189.30 | 193.50 | 188.60 | 192.80 | 192.80 | 2.39% | 1,584,465 |
| Feb 24, 2026 | 189.30 | 190.70 | 187.10 | 188.30 | 188.30 | -0.37% | 1,707,343 |
| Feb 23, 2026 | 192.70 | 195.50 | 188.00 | 189.00 | 189.00 | 0.43% | 2,755,793 |
| Feb 20, 2026 | 186.60 | 189.30 | 185.01 | 188.20 | 188.20 | 0.97% | 1,009,148 |
| Feb 19, 2026 | 182.30 | 188.60 | 182.30 | 186.40 | 186.40 | -0.21% | 6,227,975 |
| Feb 18, 2026 | 184.00 | 187.00 | 182.20 | 186.80 | 186.80 | 2.02% | 1,335,233 |
| Feb 17, 2026 | 177.50 | 183.10 | 177.50 | 183.10 | 183.10 | 1.55% | 1,567,870 |
| Feb 16, 2026 | 185.30 | 185.30 | 179.80 | 180.30 | 180.30 | -0.88% | 1,749,758 |
| Feb 13, 2026 | 178.90 | 182.60 | 178.90 | 181.90 | 181.90 | 2.02% | 2,867,881 |
| Feb 12, 2026 | 180.60 | 184.30 | 178.10 | 178.30 | 178.30 | -0.39% | 3,773,356 |
| Feb 11, 2026 | 189.20 | 190.80 | 177.30 | 179.00 | 179.00 | -5.19% | 5,405,778 |
| Feb 10, 2026 | 188.30 | 194.60 | 188.00 | 188.80 | 188.80 | -2.18% | 2,270,164 |
| Feb 9, 2026 | 193.60 | 193.60 | 188.90 | 193.00 | 193.00 | 2.12% | 1,952,535 |
| Feb 6, 2026 | 184.00 | 190.90 | 184.00 | 189.00 | 189.00 | 0.27% | 1,695,532 |
| Feb 5, 2026 | 194.40 | 194.80 | 187.10 | 188.50 | 188.50 | -3.18% | 1,923,881 |
| Feb 4, 2026 | 195.80 | 197.10 | 193.40 | 194.70 | 194.70 | -1.07% | 1,552,294 |
| Feb 3, 2026 | 191.20 | 198.70 | 191.20 | 196.80 | 196.80 | 0.61% | 3,165,332 |
| Feb 2, 2026 | 193.40 | 195.60 | 191.30 | 195.60 | 195.60 | 0.67% | 8,542,160 |