Quilter Plc QLT
LSE · United Kingdom · Finance
GBp 175.70-4.10 (-2.28%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 176.40 | -1.89% | GBp 176.50 | GBp 179.30 | GBp 175.10 | 1.33M |
| 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 |