Quilter plc (LON:QLT)
London · Delayed Price · Currency is GBP · Price in GBX 194.80
+1.80 (0.93%)
Jul 24, 2026, 4:39 PM GMT
Quilter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 192.00 | 195.60 | 192.00 | 194.80 | 194.80 | 0.93% | 1,898,446 |
| Jul 23, 2026 | 193.60 | 198.40 | 192.50 | 193.00 | 193.00 | -2.53% | 2,785,960 |
| Jul 22, 2026 | 200.00 | 203.20 | 194.50 | 198.00 | 198.00 | -2.94% | 5,390,322 |
| Jul 21, 2026 | 203.60 | 204.00 | 199.90 | 204.00 | 204.00 | - | 2,514,928 |
| Jul 20, 2026 | 200.00 | 204.50 | 200.00 | 204.00 | 204.00 | -0.10% | 2,229,724 |
| Jul 17, 2026 | 202.60 | 205.00 | 202.40 | 204.20 | 204.20 | -0.87% | 1,940,561 |
| Jul 16, 2026 | 207.00 | 207.00 | 203.60 | 206.00 | 206.00 | -0.39% | 2,269,018 |
| Jul 15, 2026 | 206.40 | 207.60 | 203.40 | 206.80 | 206.80 | 0.39% | 3,173,464 |
| Jul 14, 2026 | 206.00 | 207.00 | 200.40 | 206.00 | 206.00 | 2.18% | 2,906,782 |
| Jul 13, 2026 | 203.60 | 203.60 | 197.90 | 201.60 | 201.60 | 1.20% | 12,613,944 |
| Jul 10, 2026 | 205.20 | 205.20 | 194.90 | 199.20 | 199.20 | -0.60% | 4,786,438 |
| Jul 9, 2026 | 201.20 | 203.20 | 197.40 | 200.40 | 200.40 | -0.30% | 2,868,310 |
| Jul 8, 2026 | 204.40 | 204.40 | 197.20 | 201.00 | 201.00 | -1.95% | 3,922,037 |
| Jul 7, 2026 | 208.00 | 209.00 | 204.40 | 205.00 | 205.00 | -1.54% | 7,709,972 |
| Jul 6, 2026 | 205.00 | 209.00 | 204.10 | 208.20 | 208.20 | 2.36% | 5,447,682 |
| Jul 3, 2026 | 194.60 | 204.00 | 194.60 | 203.40 | 203.40 | 2.78% | 5,533,144 |
| Jul 2, 2026 | 191.10 | 199.20 | 191.10 | 197.90 | 197.90 | 1.07% | 6,199,151 |
| Jul 1, 2026 | 196.90 | 196.90 | 192.00 | 195.80 | 195.80 | 1.82% | 7,511,434 |
| Jun 30, 2026 | 194.40 | 194.50 | 190.80 | 192.30 | 192.30 | 1.00% | 4,536,921 |
| Jun 29, 2026 | 192.50 | 193.60 | 189.00 | 190.40 | 190.40 | -0.94% | 3,740,447 |
| Jun 26, 2026 | 185.80 | 192.20 | 185.80 | 192.20 | 192.20 | 1.42% | 6,390,416 |
| Jun 25, 2026 | 191.70 | 193.40 | 189.50 | 189.50 | 189.50 | -0.58% | 2,422,047 |
| Jun 24, 2026 | 188.80 | 193.50 | 187.00 | 190.60 | 190.60 | -1.14% | 2,373,493 |
| Jun 23, 2026 | 187.60 | 194.40 | 187.30 | 192.80 | 192.80 | 0.52% | 2,110,267 |
| Jun 22, 2026 | 189.90 | 192.90 | 189.00 | 191.80 | 191.80 | 1.43% | 2,893,685 |
| Jun 19, 2026 | 196.10 | 196.10 | 186.30 | 189.10 | 189.10 | -1.41% | 4,780,886 |
| Jun 18, 2026 | 194.30 | 194.90 | 190.30 | 191.80 | 191.80 | -1.39% | 1,496,022 |
| Jun 17, 2026 | 196.00 | 196.30 | 192.00 | 194.50 | 194.50 | -0.51% | 2,588,761 |
| Jun 16, 2026 | 191.90 | 196.60 | 191.90 | 195.50 | 195.50 | 0.83% | 5,020,607 |
| Jun 15, 2026 | 189.50 | 197.30 | 189.50 | 193.90 | 193.90 | -0.15% | 1,603,145 |
| Jun 12, 2026 | 191.00 | 194.20 | 189.90 | 194.20 | 194.20 | 3.46% | 1,895,893 |
| Jun 11, 2026 | 185.80 | 189.10 | 185.40 | 187.70 | 187.70 | 0.81% | 3,642,941 |
| Jun 10, 2026 | 188.20 | 188.20 | 184.80 | 186.20 | 186.20 | -0.37% | 1,990,608 |
| Jun 9, 2026 | 186.70 | 192.40 | 186.70 | 186.90 | 186.90 | -2.30% | 1,494,988 |
| Jun 8, 2026 | 188.40 | 191.40 | 187.40 | 191.30 | 191.30 | 0.37% | 1,593,493 |
| Jun 5, 2026 | 187.60 | 193.80 | 187.60 | 190.60 | 190.60 | -0.78% | 1,067,663 |
| Jun 4, 2026 | 192.90 | 192.90 | 188.60 | 192.10 | 192.10 | 1.00% | 1,786,917 |
| Jun 3, 2026 | 195.60 | 195.60 | 187.00 | 190.20 | 190.20 | -1.14% | 1,629,742 |
| Jun 2, 2026 | 193.00 | 195.50 | 191.90 | 192.40 | 192.40 | 0.47% | 7,432,749 |
| Jun 1, 2026 | 189.30 | 194.10 | 189.30 | 191.50 | 191.50 | -1.29% | 1,871,179 |
| May 29, 2026 | 193.80 | 194.50 | 190.40 | 194.00 | 194.00 | 2.05% | 5,766,019 |
| May 28, 2026 | 197.00 | 197.00 | 190.10 | 190.10 | 190.10 | -1.20% | 2,392,630 |
| May 27, 2026 | 197.40 | 197.40 | 191.40 | 192.40 | 192.40 | -0.88% | 1,799,561 |
| May 26, 2026 | 196.00 | 196.70 | 193.50 | 194.10 | 194.10 | 0.26% | 3,968,364 |
| May 22, 2026 | 194.90 | 194.90 | 189.90 | 193.60 | 193.60 | 1.68% | 1,600,839 |
| May 21, 2026 | 188.80 | 191.10 | 186.00 | 190.40 | 190.40 | 1.49% | 1,684,225 |
| May 20, 2026 | 189.10 | 189.20 | 183.30 | 187.60 | 187.60 | 1.52% | 1,857,655 |
| May 19, 2026 | 183.00 | 186.50 | 182.60 | 184.80 | 184.80 | 1.15% | 2,257,339 |
| May 18, 2026 | 184.40 | 184.40 | 178.70 | 182.70 | 182.70 | 1.44% | 4,296,399 |
| May 15, 2026 | 180.40 | 181.40 | 178.20 | 180.10 | 180.10 | -0.72% | 7,840,300 |