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	182.20p on 26-12-2025 at 05:12:27
Change	0.00p 0%
Buy	183.40p
Sell	181.80p

Last Trade:	Sell 161,322.00 at 182.20p
Day's Volume:	0
Last Close:	182.20p
Open:	0.00p
ISIN:	GB00BNHSJN34

Day's Range	0.00p - 0.00p
52wk Range:	119.70p - 191.00p
Market Capitalisation:	£2.53b
VWAP:	0.00p
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
Sell*	161,322	182.20p	Uncrossing Trade	12:35:07 - 24-Dec-25
Buy*	1,401	182.60p	Automatic Execution	12:30:00 - 24-Dec-25
Sell*	796	182.55p	SI Trade	12:29:51 - 24-Dec-25
Buy*	356	182.50p	Automatic Execution	12:29:48 - 24-Dec-25
Buy*	1,781	182.60p	SI Trade	12:29:40 - 24-Dec-25
Buy*	593	182.50p	Automatic Execution	12:29:40 - 24-Dec-25
Sell*	497	182.50p	Automatic Execution	12:29:40 - 24-Dec-25
Sell*	944	182.60p	Automatic Execution	12:29:40 - 24-Dec-25
Sell*	15	182.60p	Automatic Execution	12:29:33 - 24-Dec-25
Sell*	386	182.70p	Automatic Execution	12:25:18 - 24-Dec-25

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Dec 2025 (Fri)	182.20	182.20	182.20	182.20	0
25th Dec 2025 (Thu)	182.20	182.20	182.20	182.20	0
24th Dec 2025 (Wed)	178.60	184.20	178.60	182.20	17,872,079
23rd Dec 2025 (Tue)	185.90	185.90	181.30	182.50	522,517
22nd Dec 2025 (Mon)	176.50	182.40	176.50	182.40	778,706
19th Dec 2025 (Fri)	180.60	181.40	178.70	179.20	8,723,943
18th Dec 2025 (Thu)	175.80	181.80	175.80	181.70	4,930,193
17th Dec 2025 (Wed)	180.00	182.10	178.90	179.10	6,402,864
16th Dec 2025 (Tue)	178.00	179.90	177.60	178.70	2,113,119
15th Dec 2025 (Mon)	181.90	181.90	177.50	178.00	1,754,730
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

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

Value9,870.68

Change-18.54