Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Quilter (QLT) Share Price

Intraday
Historical

Price	178.30p on 12-12-2025 at 19:10:08
Change	-5.30p -2.89%
Buy	179.10p
Sell	178.90p

Last Trade:	Buy 33,178.00 at 181.733p
Day's Volume:	2,651,048
Last Close:	178.30p
Open:	185.40p
ISIN:	GB00BNHSJN34

Day's Range	178.30p - 185.90p
52wk Range:	119.70p - 191.00p
Market Capitalisation:	£2.48b
VWAP:	182.00308p
Shares in Issue:	1.39b

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Quilter (QLT) Latest Trades
Buy*	33,178	181.733p	SI Trade Negotiated Trade	16:47:03 - 12-Dec-25
Buy*	771,055	178.30p	Suspected BUY Trade	16:35:18 - 12-Dec-25
Buy*	374	179.10p	Automatic Execution	16:29:23 - 12-Dec-25
Buy*	542	179.00p	Automatic Execution	16:29:22 - 12-Dec-25
Buy*	662	179.00p	Automatic Execution	16:29:22 - 12-Dec-25
Buy*	265	179.00p	Automatic Execution	16:29:22 - 12-Dec-25
Buy*	696	179.10p	Automatic Execution	16:28:23 - 12-Dec-25
Sell*	8	179.00p	Automatic Execution	16:28:08 - 12-Dec-25
Sell*	530	179.00p	Automatic Execution	16:28:08 - 12-Dec-25
Sell*	750	179.00p	Automatic Execution	16:28:08 - 12-Dec-25

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	185.40	185.90	178.30	178.30	2,651,048
11th Dec 2025 (Thu)	185.00	185.80	179.50	183.60	8,085,802
10th Dec 2025 (Wed)	180.80	185.90	180.80	184.10	11,355,644
9th Dec 2025 (Tue)	186.20	186.20	182.00	185.20	1,404,804
8th Dec 2025 (Mon)	185.00	185.10	183.10	185.10	1,523,555
5th Dec 2025 (Fri)	187.60	187.60	183.70	184.40	1,218,736
4th Dec 2025 (Thu)	185.70	188.90	183.40	185.20	2,012,151
3rd Dec 2025 (Wed)	186.00	189.50	183.30	188.80	3,400,372
2nd Dec 2025 (Tue)	186.90	186.90	183.50	186.00	1,553,048
1st Dec 2025 (Mon)	189.30	189.40	184.40	185.70	1,922,413
28th Nov 2025 (Fri)	188.20	191.00	186.40	191.00	2,249,310
27th Nov 2025 (Thu)	188.90	188.90	183.40	187.60	6,027,100
26th Nov 2025 (Wed)	176.00	186.20	176.00	186.20	2,637,801
25th Nov 2025 (Tue)	173.10	180.20	173.10	180.20	1,512,127
24th Nov 2025 (Mon)	177.70	177.90	174.00	177.20	1,996,600
21st Nov 2025 (Fri)	174.70	176.30	173.20	174.60	1,766,995
20th Nov 2025 (Thu)	177.50	179.80	177.00	177.90	1,447,640
19th Nov 2025 (Wed)	174.10	177.50	174.10	175.70	871,163
18th Nov 2025 (Tue)	174.30	176.80	174.30	176.20	1,458,256
17th Nov 2025 (Mon)	184.80	184.80	177.10	178.50	1,273,390
14th Nov 2025 (Fri)	185.10	185.10	176.40	181.30	1,577,514
13th Nov 2025 (Thu)	180.60	183.70	180.50	180.80	671,286

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
8th Dec 2025 11:00 am	RNS	Holding(s) in Company
27th Nov 2025 3:33 pm	RNS	Holding(s) in Company
17th Nov 2025 3:00 pm	RNS	Director/PDMR Shareholding
17th Nov 2025 9:30 am	RNS	Director Declaration
11th Nov 2025 12:00 pm	RNS	Update Statement on 2025 AGM Resolution Vote
7th Nov 2025 10:00 am	RNS	Director/PDMR Shareholding
6th Nov 2025 10:00 am	RNS	Holding(s) in Company
30th Oct 2025 2:00 pm	RNS	Holding(s) in Company
22nd Oct 2025 7:00 am	RNS	Quilter plc - Third Quarter 2025 Trading Statement
15th Oct 2025 3:00 pm	RNS	Director/PDMR Shareholding

See more Quilter regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13