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	180.10p on 29-04-2026 at 18:40:09
Change	-2.10p -1.15%
Buy	180.40p
Sell	180.00p

Last Trade:	Buy 3,242.00 at 180.10p
Day's Volume:	3,077,885
Last Close:	180.10p
Open:	179.20p
ISIN:	GB00BNHSJN34

Day's Range	179.20p - 183.60p
52wk Range:	134.70p - 201.60p
Market Capitalisation:	£2.48b
VWAP:	181.38503p
Shares in Issue:	1.37b

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*	3,242	180.10p	SI Trade Negotiated Trade	16:53:29 - 29-Apr-26
Buy*	29,708	181.579p	SI Trade Negotiated Trade	16:47:03 - 29-Apr-26
Sell*	785,698	180.10p	Uncrossing Trade	16:35:08 - 29-Apr-26
Buy*	10	180.40p	SI Trade	16:29:43 - 29-Apr-26
Buy*	2,439	180.10p	Automatic Execution	16:29:24 - 29-Apr-26
Buy*	903	180.10p	Automatic Execution	16:29:24 - 29-Apr-26
Buy*	1,413	180.10p	Automatic Execution	16:29:24 - 29-Apr-26
Buy*	148	180.10p	Automatic Execution	16:29:00 - 29-Apr-26
Buy*	529	180.10p	Automatic Execution	16:29:00 - 29-Apr-26
Sell*	800	180.00p	Automatic Execution	16:28:45 - 29-Apr-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Apr 2026 (Wed)	179.20	183.60	179.20	180.10	3,077,885
28th Apr 2026 (Tue)	177.70	184.30	177.70	182.20	3,450,289
27th Apr 2026 (Mon)	186.70	186.70	181.40	181.90	791,028
24th Apr 2026 (Fri)	186.00	186.00	181.70	182.30	3,325,823
23rd Apr 2026 (Thu)	188.00	189.50	186.20	187.50	2,039,509
22nd Apr 2026 (Wed)	183.00	191.30	181.70	189.70	21,609,441
21st Apr 2026 (Tue)	181.80	182.20	177.50	180.40	8,375,336
20th Apr 2026 (Mon)	186.00	186.00	180.90	182.50	2,377,364
17th Apr 2026 (Fri)	177.90	185.60	177.90	184.90	4,145,893
16th Apr 2026 (Thu)	182.10	182.60	179.80	180.10	2,126,247
15th Apr 2026 (Wed)	190.00	190.00	186.00	186.10	3,108,041
14th Apr 2026 (Tue)	189.60	189.60	186.30	189.20	2,786,540
13th Apr 2026 (Mon)	188.50	188.50	182.20	185.50	1,764,212
10th Apr 2026 (Fri)	186.30	186.30	182.20	184.10	3,228,097
9th Apr 2026 (Thu)	180.50	183.50	180.50	183.20	2,281,710
8th Apr 2026 (Wed)	184.70	186.20	183.10	183.90	3,231,364
7th Apr 2026 (Tue)	180.20	180.20	174.30	176.20	22,671,216
6th Apr 2026 (Mon)	178.90	178.90	178.90	178.90	0
3rd Apr 2026 (Fri)	178.90	178.90	178.90	178.90	0
2nd Apr 2026 (Thu)	176.70	179.60	175.40	178.90	3,913,410
1st Apr 2026 (Wed)	177.70	181.30	177.70	181.10	2,402,026
31st Mar 2026 (Tue)	170.60	175.10	170.60	174.60	2,439,836
30th Mar 2026 (Mon)	170.60	171.40	168.70	171.10	3,354,655

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
29th Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
28th Apr 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
28th Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
27th Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
27th Apr 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
27th Apr 2026 11:46 am	RNS	Holding(s) in Company
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
24th Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
23rd Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
23rd Apr 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc

See more Quilter regulatory news

FTSE 100 Latest

Value10,213.11

Change-119.68