Quilter plc (LON:QLT)
London · Delayed Price · Currency is GBP · Price in GBX 198.30
-0.30 (-0.15%)
Aug 14, 2026, 4:35 PM GMT
Quilter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 203.00 | 203.00 | 195.10 | 198.30 | 198.30 | -0.15% | 1,825,269 |
| Aug 13, 2026 | 200.60 | 200.60 | 197.90 | 198.60 | 198.60 | -0.50% | 1,066,291 |
| Aug 12, 2026 | 203.60 | 203.60 | 198.80 | 199.60 | 199.60 | -0.05% | 2,075,058 |
| Aug 11, 2026 | 197.50 | 199.70 | 197.40 | 199.70 | 199.70 | 0.71% | 1,829,599 |
| Aug 10, 2026 | 197.50 | 201.00 | 197.50 | 198.30 | 198.30 | -0.85% | 1,453,290 |
| Aug 7, 2026 | 198.30 | 200.20 | 194.90 | 200.00 | 200.00 | 2.04% | 13,409,111 |
| Aug 6, 2026 | 202.00 | 202.40 | 193.10 | 196.00 | 196.00 | -3.26% | 2,367,499 |
| Aug 5, 2026 | 202.20 | 203.00 | 198.10 | 202.60 | 202.60 | 2.58% | 3,141,629 |
| Aug 4, 2026 | 191.40 | 198.70 | 191.40 | 197.50 | 197.50 | 0.82% | 1,507,720 |
| Aug 3, 2026 | 191.60 | 197.90 | 191.60 | 195.90 | 195.90 | 1.40% | 2,256,612 |
| Jul 31, 2026 | 191.10 | 197.20 | 191.10 | 193.20 | 193.20 | -1.33% | 2,664,237 |
| Jul 30, 2026 | 192.30 | 197.10 | 192.30 | 195.80 | 195.80 | 1.03% | 1,971,702 |
| Jul 29, 2026 | 190.80 | 195.90 | 190.80 | 193.80 | 193.80 | -0.87% | 2,439,107 |
| Jul 28, 2026 | 195.30 | 199.90 | 191.90 | 195.50 | 195.50 | -0.41% | 1,885,771 |
| Jul 27, 2026 | 198.40 | 198.90 | 194.80 | 196.30 | 196.30 | 0.77% | 5,538,037 |
| 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% | 2,835,960 |
| 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 |