Quilter plc (LON:QLT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 190.50
+4.10 (2.20%)
Nov 4, 2026, 4:36 PM GMT
Quilter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 184.00 | 191.30 | 184.00 | 190.50 | 190.50 | 2.20% | 1,947,552 |
| Nov 3, 2026 | 184.60 | 188.30 | 184.60 | 186.40 | 186.40 | -0.11% | 1,974,009 |
| Nov 2, 2026 | 180.00 | 187.60 | 180.00 | 186.60 | 186.60 | 1.52% | 1,469,015 |
| Oct 30, 2026 | 182.40 | 186.40 | 182.40 | 183.80 | 183.80 | -1.66% | 2,059,590 |
| Oct 29, 2026 | 181.30 | 187.20 | 181.30 | 186.90 | 186.90 | 0.75% | 1,062,726 |
| Oct 28, 2026 | 188.80 | 188.80 | 182.80 | 185.50 | 185.50 | 0.60% | 1,413,973 |
| Oct 27, 2026 | 182.00 | 185.20 | 182.00 | 184.40 | 184.40 | -0.11% | 1,316,659 |
| Oct 26, 2026 | 184.40 | 185.20 | 181.60 | 184.60 | 184.60 | 1.43% | 1,596,310 |
| Oct 23, 2026 | 181.00 | 182.30 | 179.30 | 182.00 | 182.00 | 0.83% | 1,608,726 |
| Oct 22, 2026 | 184.00 | 184.00 | 178.50 | 180.50 | 180.50 | -1.26% | 2,994,573 |
| Oct 21, 2026 | 184.40 | 189.30 | 180.20 | 182.80 | 182.80 | 1.39% | 4,254,852 |
| Oct 20, 2026 | 175.00 | 181.00 | 175.00 | 180.30 | 180.30 | 0.84% | 2,287,370 |
| Oct 19, 2026 | 177.80 | 182.00 | 177.60 | 178.80 | 178.80 | -1.87% | 1,426,212 |
| Oct 16, 2026 | 182.40 | 182.40 | 180.10 | 182.20 | 182.20 | 0.50% | 2,452,086 |
| Oct 15, 2026 | 172.60 | 181.40 | 172.60 | 181.30 | 181.30 | 2.49% | 1,615,688 |
| Oct 14, 2026 | 176.00 | 182.00 | 176.00 | 176.90 | 176.90 | -0.51% | 1,728,634 |
| Oct 13, 2026 | 178.20 | 181.30 | 177.00 | 177.80 | 177.80 | -0.22% | 2,851,411 |
| Oct 12, 2026 | 174.40 | 178.60 | 174.40 | 178.20 | 178.20 | 1.02% | 1,547,122 |
| Oct 9, 2026 | 170.40 | 178.10 | 170.40 | 176.40 | 176.40 | 1.03% | 2,528,039 |
| Oct 8, 2026 | 171.10 | 175.40 | 171.10 | 174.60 | 174.60 | -0.40% | 4,579,071 |
| Oct 7, 2026 | 171.30 | 177.70 | 171.30 | 175.30 | 175.30 | -0.11% | 1,948,307 |
| Oct 6, 2026 | 175.10 | 176.50 | 173.60 | 175.50 | 175.50 | -0.06% | 2,522,845 |
| Oct 5, 2026 | 172.00 | 176.50 | 172.00 | 175.60 | 175.60 | 0.40% | 1,729,476 |
| Oct 2, 2026 | 179.30 | 179.30 | 172.10 | 174.90 | 174.90 | -0.11% | 2,227,609 |
| Oct 1, 2026 | 176.50 | 179.30 | 174.90 | 175.10 | 175.10 | -2.61% | 2,607,215 |
| Sep 30, 2026 | 179.30 | 180.90 | 178.00 | 179.80 | 179.80 | 1.47% | 4,381,711 |
| Sep 29, 2026 | 179.20 | 181.40 | 177.20 | 177.20 | 177.20 | -0.56% | 9,013,345 |
| Sep 28, 2026 | 175.00 | 180.30 | 175.00 | 178.20 | 178.20 | -0.22% | 2,344,427 |
| Sep 25, 2026 | 183.20 | 183.20 | 178.60 | 178.60 | 178.60 | -0.17% | 1,712,960 |
| Sep 24, 2026 | 178.20 | 181.90 | 177.90 | 178.90 | 178.90 | -1.76% | 1,933,195 |
| Sep 23, 2026 | 184.90 | 186.00 | 180.80 | 182.10 | 182.10 | -0.49% | 1,972,782 |
| Sep 22, 2026 | 182.20 | 188.70 | 182.20 | 183.00 | 183.00 | -1.98% | 3,306,930 |
| Sep 21, 2026 | 179.10 | 187.40 | 179.10 | 186.70 | 186.70 | 1.74% | 1,951,018 |
| Sep 18, 2026 | 186.50 | 186.60 | 181.60 | 183.50 | 183.50 | -0.60% | 8,252,610 |
| Sep 17, 2026 | 178.50 | 185.40 | 178.50 | 184.60 | 184.60 | 0.93% | 2,260,769 |
| Sep 16, 2026 | 179.50 | 183.80 | 179.50 | 182.90 | 182.90 | 0.38% | 2,099,227 |
| Sep 15, 2026 | 187.30 | 187.30 | 180.40 | 182.20 | 182.20 | -0.71% | 2,532,303 |
| Sep 14, 2026 | 182.40 | 185.00 | 182.40 | 183.50 | 183.50 | -0.38% | 1,907,425 |
| Sep 11, 2026 | 188.80 | 188.80 | 184.20 | 184.20 | 184.20 | -0.32% | 1,824,562 |
| Sep 10, 2026 | 181.60 | 187.80 | 181.60 | 184.80 | 184.80 | -0.70% | 2,027,559 |
| Sep 9, 2026 | 191.40 | 191.40 | 184.60 | 186.10 | 186.10 | -0.48% | 2,026,887 |
| Sep 8, 2026 | 186.50 | 187.50 | 184.30 | 187.00 | 187.00 | 1.08% | 3,901,698 |
| Sep 7, 2026 | 191.00 | 191.00 | 184.60 | 185.00 | 185.00 | -0.96% | 6,696,124 |
| Sep 4, 2026 | 186.60 | 188.00 | 185.00 | 186.80 | 186.80 | 0.27% | 3,912,222 |
| Sep 3, 2026 | 182.70 | 187.90 | 182.70 | 186.30 | 186.30 | 0.27% | 4,664,445 |
| Sep 2, 2026 | 192.90 | 192.90 | 185.50 | 185.80 | 185.80 | -2.06% | 1,702,019 |
| Sep 1, 2026 | 192.60 | 192.60 | 187.10 | 189.70 | 189.70 | -2.27% | 4,106,087 |
| Aug 28, 2026 | 191.40 | 194.40 | 191.40 | 194.10 | 194.10 | 0.73% | 2,916,394 |
| Aug 27, 2026 | 197.80 | 197.80 | 188.80 | 192.70 | 192.70 | 0.68% | 5,328,982 |
| Aug 26, 2026 | 196.00 | 196.00 | 192.90 | 193.50 | 191.40 | - | 2,970,707 |