Quilter Plc QLT
LSE · Vereinigtes Königreich · Finanzen
GBp 178,80-1,00 (-0,56 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 178,61 | -0,66 % | GBp 176,50 | GBp 178,80 | GBp 175,10 | 820,51K |
| 2026-09-30 | GBp 179,80 | +1,47 % | GBp 179,30 | GBp 180,90 | GBp 178,00 | 4,38M |
| 2026-09-29 | GBp 177,20 | -0,56 % | GBp 179,20 | GBp 181,40 | GBp 177,20 | 9,01M |
| 2026-09-28 | GBp 178,20 | -0,22 % | GBp 175,00 | GBp 180,30 | GBp 175,00 | 2,34M |
| 2026-09-25 | GBp 178,60 | -0,17 % | GBp 183,20 | GBp 183,20 | GBp 178,60 | 1,71M |
| 2026-09-24 | GBp 178,90 | -1,76 % | GBp 178,20 | GBp 181,90 | GBp 177,90 | 1,93M |
| 2026-09-23 | GBp 182,10 | -0,49 % | GBp 184,90 | GBp 184,90 | GBp 180,80 | 1,97M |
| 2026-09-22 | GBp 183,00 | -1,98 % | GBp 182,20 | GBp 188,70 | GBp 182,20 | 3,31M |
| 2026-09-21 | GBp 186,70 | +1,74 % | GBp 179,10 | GBp 187,40 | GBp 179,10 | 1,95M |
| 2026-09-18 | GBp 183,50 | -0,60 % | GBp 186,50 | GBp 186,60 | GBp 181,60 | 8,25M |
| 2026-09-17 | GBp 184,60 | +0,93 % | GBp 178,50 | GBp 185,40 | GBp 178,50 | 2,26M |
| 2026-09-16 | GBp 182,90 | +0,38 % | GBp 179,50 | GBp 183,80 | GBp 179,50 | 2,10M |
| 2026-09-15 | GBp 182,20 | -0,71 % | GBp 187,30 | GBp 187,30 | GBp 180,40 | 2,53M |
| 2026-09-14 | GBp 183,50 | -0,38 % | GBp 182,40 | GBp 185,00 | GBp 182,40 | 1,91M |
| 2026-09-11 | GBp 184,20 | -0,32 % | GBp 188,80 | GBp 188,80 | GBp 184,20 | 1,82M |
| 2026-09-10 | GBp 184,80 | -0,70 % | GBp 181,60 | GBp 187,80 | GBp 181,60 | 2,03M |
| 2026-09-09 | GBp 186,10 | -0,48 % | GBp 191,40 | GBp 191,40 | GBp 184,60 | 2,03M |
| 2026-09-08 | GBp 187,00 | +1,08 % | GBp 186,50 | GBp 187,50 | GBp 184,30 | 3,90M |
| 2026-09-07 | GBp 185,00 | -0,96 % | GBp 191,00 | GBp 191,00 | GBp 184,60 | 6,70M |
| 2026-09-04 | GBp 186,80 | +0,27 % | GBp 186,60 | GBp 188,00 | GBp 185,00 | 3,91M |
| 2026-09-03 | GBp 186,30 | +0,27 % | GBp 182,70 | GBp 187,90 | GBp 182,70 | 4,66M |
| 2026-09-02 | GBp 185,80 | -2,06 % | GBp 192,90 | GBp 192,90 | GBp 185,50 | 1,70M |
| 2026-09-01 | GBp 189,70 | -2,27 % | GBp 192,60 | GBp 192,60 | GBp 187,10 | 4,11M |
| 2026-08-28 | GBp 194,10 | +0,73 % | GBp 191,40 | GBp 194,40 | GBp 191,40 | 2,92M |
| 2026-08-27 | GBp 192,70 | -0,41 % | GBp 197,80 | GBp 197,80 | GBp 188,80 | 5,33M |
| 2026-08-26 | GBp 193,50 | 0,00 % | GBp 196,00 | GBp 196,00 | GBp 192,90 | 2,97M |
| 2026-08-25 | GBp 193,50 | -0,21 % | GBp 197,90 | GBp 197,90 | GBp 192,80 | 2,93M |
| 2026-08-24 | GBp 193,90 | +0,10 % | GBp 197,80 | GBp 197,80 | GBp 192,10 | 2,57M |
| 2026-08-21 | GBp 193,70 | +0,21 % | GBp 198,00 | GBp 198,00 | GBp 192,50 | 1,78M |
| 2026-08-20 | GBp 193,30 | -0,51 % | GBp 194,70 | GBp 194,80 | GBp 192,70 | 2,23M |
| 2026-08-19 | GBp 194,30 | +0,41 % | GBp 198,20 | GBp 198,20 | GBp 192,00 | 2,06M |
| 2026-08-18 | GBp 193,50 | -1,43 % | GBp 192,10 | GBp 196,90 | GBp 192,10 | 1,83M |
| 2026-08-17 | GBp 196,30 | -1,01 % | GBp 195,00 | GBp 199,30 | GBp 195,00 | 1,56M |
| 2026-08-14 | GBp 198,30 | -0,15 % | GBp 203,00 | GBp 203,00 | GBp 195,10 | 1,83M |
| 2026-08-13 | GBp 198,60 | -0,50 % | GBp 200,60 | GBp 200,60 | GBp 197,90 | 1,07M |
| 2026-08-12 | GBp 199,60 | -0,05 % | GBp 203,60 | GBp 203,60 | GBp 198,80 | 2,08M |
| 2026-08-11 | GBp 199,70 | +0,71 % | GBp 197,50 | GBp 199,70 | GBp 196,90 | 1,84M |
| 2026-08-10 | GBp 198,30 | -0,85 % | GBp 197,50 | GBp 201,00 | GBp 197,50 | 1,45M |
| 2026-08-07 | GBp 200,00 | +2,04 % | GBp 198,30 | GBp 200,20 | GBp 194,90 | 13,41M |
| 2026-08-06 | GBp 196,00 | -3,26 % | GBp 202,00 | GBp 202,43 | GBp 193,10 | 2,37M |
| 2026-08-05 | GBp 202,60 | +2,58 % | GBp 202,20 | GBp 203,00 | GBp 198,10 | 3,14M |
| 2026-08-04 | GBp 197,50 | +0,82 % | GBp 191,40 | GBp 198,70 | GBp 191,40 | 1,51M |
| 2026-08-03 | GBp 195,90 | +1,40 % | GBp 191,60 | GBp 197,90 | GBp 191,60 | 2,26M |
| 2026-07-31 | GBp 193,20 | -1,33 % | GBp 191,10 | GBp 197,20 | GBp 191,10 | 2,66M |
| 2026-07-30 | GBp 195,80 | +1,03 % | GBp 192,30 | GBp 197,10 | GBp 192,30 | 1,97M |
| 2026-07-29 | GBp 193,80 | -0,87 % | GBp 190,80 | GBp 195,90 | GBp 190,80 | 2,44M |
| 2026-07-28 | GBp 195,50 | -0,41 % | GBp 195,30 | GBp 199,90 | GBp 191,90 | 1,89M |
| 2026-07-27 | GBp 196,30 | +0,77 % | GBp 198,40 | GBp 198,90 | GBp 194,80 | 5,54M |
| 2026-07-24 | GBp 194,80 | +0,93 % | GBp 192,00 | GBp 195,60 | GBp 192,00 | 1,90M |
| 2026-07-23 | GBp 193,00 | -2,53 % | GBp 193,60 | GBp 198,40 | GBp 192,50 | 2,84M |
| 2026-07-22 | GBp 198,00 | -2,94 % | GBp 200,00 | GBp 203,20 | GBp 194,50 | 5,39M |
| 2026-07-21 | GBp 204,00 | 0,00 % | GBp 203,60 | GBp 204,00 | GBp 199,90 | 2,51M |
| 2026-07-20 | GBp 204,00 | -0,10 % | GBp 200,00 | GBp 204,47 | GBp 200,00 | 2,23M |
| 2026-07-17 | GBp 204,20 | -0,87 % | GBp 202,60 | GBp 205,00 | GBp 202,40 | 1,94M |
| 2026-07-16 | GBp 206,00 | -0,39 % | GBp 207,00 | GBp 207,00 | GBp 203,60 | 2,27M |
| 2026-07-15 | GBp 206,80 | +0,39 % | GBp 206,40 | GBp 207,60 | GBp 203,40 | 3,17M |
| 2026-07-14 | GBp 206,00 | +2,18 % | GBp 206,00 | GBp 207,00 | GBp 200,40 | 2,91M |
| 2026-07-13 | GBp 201,60 | +1,20 % | GBp 203,60 | GBp 203,60 | GBp 197,90 | 12,61M |
| 2026-07-10 | GBp 199,20 | -0,60 % | GBp 205,20 | GBp 205,20 | GBp 194,90 | 4,79M |
| 2026-07-09 | GBp 200,40 | -0,30 % | GBp 201,20 | GBp 203,20 | GBp 197,40 | 2,87M |
| 2026-07-08 | GBp 201,00 | -1,95 % | GBp 204,40 | GBp 204,40 | GBp 197,20 | 3,92M |
| 2026-07-07 | GBp 205,00 | -1,54 % | GBp 208,00 | GBp 209,00 | GBp 204,40 | 7,71M |
| 2026-07-06 | GBp 208,20 | +2,36 % | GBp 205,00 | GBp 209,00 | GBp 204,10 | 5,45M |
| 2026-07-03 | GBp 203,40 | +2,78 % | GBp 194,60 | GBp 204,00 | GBp 194,60 | 5,53M |
| 2026-07-02 | GBp 197,90 | +1,07 % | GBp 191,10 | GBp 199,20 | GBp 191,10 | 6,20M |
| 2026-07-01 | GBp 195,80 | +1,82 % | GBp 196,90 | GBp 196,90 | GBp 192,00 | 7,51M |
| 2026-06-30 | GBp 192,30 | +1,00 % | GBp 194,40 | GBp 194,50 | GBp 190,80 | 4,54M |
| 2026-06-29 | GBp 190,40 | -0,94 % | GBp 192,50 | GBp 193,60 | GBp 189,00 | 3,74M |
| 2026-06-26 | GBp 192,20 | +1,42 % | GBp 185,80 | GBp 192,20 | GBp 185,80 | 6,39M |
| 2026-06-25 | GBp 189,50 | -0,58 % | GBp 191,70 | GBp 193,40 | GBp 189,50 | 2,42M |
| 2026-06-24 | GBp 190,60 | -1,14 % | GBp 188,80 | GBp 193,50 | GBp 187,00 | 2,37M |
| 2026-06-23 | GBp 192,80 | +0,52 % | GBp 187,60 | GBp 194,35 | GBp 187,30 | 2,11M |
| 2026-06-22 | GBp 191,80 | +1,43 % | GBp 189,90 | GBp 192,90 | GBp 189,00 | 2,89M |
| 2026-06-19 | GBp 189,10 | -1,41 % | GBp 196,10 | GBp 196,10 | GBp 186,30 | 4,78M |
| 2026-06-18 | GBp 191,80 | -1,39 % | GBp 194,30 | GBp 194,90 | GBp 190,30 | 1,50M |
| 2026-06-17 | GBp 194,50 | -0,51 % | GBp 196,00 | GBp 196,30 | GBp 192,00 | 2,59M |
| 2026-06-16 | GBp 195,50 | +0,83 % | GBp 191,90 | GBp 196,60 | GBp 191,90 | 5,02M |
| 2026-06-15 | GBp 193,90 | -0,15 % | GBp 189,50 | GBp 197,30 | GBp 189,50 | 1,60M |
| 2026-06-12 | GBp 194,20 | +3,46 % | GBp 191,00 | GBp 194,20 | GBp 189,88 | 1,90M |
| 2026-06-11 | GBp 187,70 | +0,81 % | GBp 185,80 | GBp 189,10 | GBp 185,38 | 3,64M |
| 2026-06-10 | GBp 186,20 | -0,37 % | GBp 188,20 | GBp 188,20 | GBp 184,80 | 1,99M |
| 2026-06-09 | GBp 186,90 | -2,30 % | GBp 186,70 | GBp 192,40 | GBp 186,70 | 1,49M |
| 2026-06-08 | GBp 191,30 | +0,37 % | GBp 188,40 | GBp 191,40 | GBp 187,40 | 1,59M |
| 2026-06-05 | GBp 190,60 | -0,78 % | GBp 187,60 | GBp 193,80 | GBp 187,60 | 1,07M |
| 2026-06-04 | GBp 192,10 | +1,00 % | GBp 192,90 | GBp 192,90 | GBp 188,60 | 1,79M |
| 2026-06-03 | GBp 190,20 | -1,14 % | GBp 195,60 | GBp 195,60 | GBp 187,00 | 1,63M |
| 2026-06-02 | GBp 192,40 | +0,47 % | GBp 193,00 | GBp 195,50 | GBp 191,87 | 7,43M |
| 2026-06-01 | GBp 191,50 | -1,29 % | GBp 189,30 | GBp 194,10 | GBp 189,30 | 1,87M |
| 2026-05-29 | GBp 194,00 | +2,05 % | GBp 193,80 | GBp 194,50 | GBp 190,40 | 5,77M |
| 2026-05-28 | GBp 190,10 | -1,20 % | GBp 197,00 | GBp 197,00 | GBp 190,10 | 2,39M |