Quilter plc (QUILF)
OTCMKTS · Delayed Price · Currency is USD
2.580
-0.170 (-6.18%)
At close: Jun 5, 2026
QUILF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -6.18% | 100 |
| Oct 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 15.79% | 105 |
| Oct 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 7.95% | 2,000 |
| Aug 12, 2025 | 2.25 | 2.40 | 2.20 | 2.20 | 2.20 | -0.34% | 2,100 |
| Jun 16, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 19.32% | 124 |
| May 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -19.57% | 150 |
| May 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 26.55% | 2,000 |
| Jan 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.76% | 500 |
| Jan 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.62% | 250 |
| Nov 25, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 10.33% | 1,428 |
| Nov 15, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -11.05% | 100 |
| Nov 1, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 6.00% | 727 |
| Oct 29, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 500 |
| Oct 23, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 904 |
| Oct 16, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 42.86% | 1,000 |
| Jun 20, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 3,570 |
| Apr 2, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.51% | 2,499 |
| Mar 6, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 14,104 |
| Feb 26, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.09% | 727 |
| Jan 30, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 19.57% | 1,961 |
| Dec 7, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 12.75% | 1,994 |
| Aug 8, 2023 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.66% | 2,708 |
| Nov 4, 2022 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 12,869 |
| Oct 21, 2022 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.96% | 12,869 |
| Oct 20, 2022 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.05% | 25,065 |
| Sep 30, 2022 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -20.83% | 1,908 |
| Jul 5, 2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -39.70% | 100 |
| Oct 19, 2021 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 10.56% | 3,917 |
| Sep 30, 2021 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -12.20% | 3,917 |
| Aug 30, 2021 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -6.60% | 1,228 |
| Feb 9, 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | 4.52% | 2,327 |
| Jan 15, 2021 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 23.53% | 3,391 |
| Nov 25, 2020 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -10.53% | 6,666 |
| Nov 16, 2020 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 116 |
| Aug 10, 2020 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.21% | 583 |
| Jul 21, 2020 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.49% | 100 |
| Jul 15, 2020 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.40% | 100 |
| Jul 14, 2020 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 31.90% | 117,250 |
| Jul 6, 2020 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 6,882 |
| Mar 27, 2020 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -33.18% | 291 |
| Dec 24, 2019 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 9.74% | 510 |
| Jul 25, 2019 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 18.23% | 5,941 |