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	183.00p on 31-12-2025 at 19:35:10
Change	-2.70p -1.45%
Buy	183.70p
Sell	182.80p

Last Trade:	Sell 1,839.00 at 183.00p
Day's Volume:	476,711
Last Close:	183.00p
Open:	186.20p
ISIN:	GB00BNHSJN34

Day's Range	182.60p - 186.20p
52wk Range:	119.70p - 191.00p
Market Capitalisation:	£2.54b
VWAP:	183.19108p
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*	1,839	183.00p	Automatic Execution	12:35:13 - 31-Dec-25
Sell*	166,853	183.00p	Uncrossing Trade	12:35:12 - 31-Dec-25
Sell*	54	183.60p	Automatic Execution	12:29:49 - 31-Dec-25
Buy*	1,886	183.70p	SI Trade	12:29:45 - 31-Dec-25
Unknown*	1,029	183.55p	SI Trade	12:29:40 - 31-Dec-25
Sell*	452	183.60p	Automatic Execution	12:29:40 - 31-Dec-25
Buy*	1,805	183.60p	Automatic Execution	12:29:40 - 31-Dec-25
Buy*	289	183.60p	Automatic Execution	12:29:40 - 31-Dec-25
Buy*	611	183.60p	Automatic Execution	12:29:40 - 31-Dec-25
Buy*	451	183.50p	Automatic Execution	12:29:14 - 31-Dec-25

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	186.20	186.20	182.60	183.00	476,711
30th Dec 2025 (Tue)	186.10	186.70	183.40	185.70	1,237,546
29th Dec 2025 (Mon)	186.50	186.50	182.10	184.10	999,093
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

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

Value9,931.38

Change-9.33