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	182.70p on 18-05-2026 at 18:35:11
Change	2.60p 1.44%
Buy	182.80p
Sell	182.50p

Last Trade:	Sell 280.00 at 182.70p
Day's Volume:	4,296,386
Last Close:	182.70p
Open:	184.40p
ISIN:	GB00BNHSJN34

Day's Range	178.80p - 184.40p
52wk Range:	143.70p - 201.60p
Market Capitalisation:	£2.51b
VWAP:	183.54029p
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
Sell*	280	182.70p	SI Trade Suspected SELL Trade	17:17:35 - 18-May-26
Sell*	1,277	182.70p	SI Trade Suspected SELL Trade	16:49:27 - 18-May-26
Sell*	18,143	182.823p	SI Trade Suspected SELL Trade	16:47:03 - 18-May-26
Buy*	2,356	182.70p	SI Trade	16:35:11 - 18-May-26
Buy*	4,412	182.70p	SI Trade	16:35:11 - 18-May-26
Buy*	864	182.70p	SI Trade	16:35:11 - 18-May-26
Buy*	76	182.70p	SI Trade	16:35:11 - 18-May-26
Buy*	288	182.70p	SI Trade	16:35:11 - 18-May-26
Buy*	3,658	182.70p	SI Trade	16:35:11 - 18-May-26
Sell*	625,606	182.70p	Uncrossing Trade	16:35:11 - 18-May-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	180.40	180.40	178.20	180.10	7,840,290
14th May 2026 (Thu)	175.70	182.50	175.70	181.40	1,422,878
13th May 2026 (Wed)	182.80	182.80	178.20	179.80	2,339,357
12th May 2026 (Tue)	189.40	189.40	178.50	178.50	1,492,241
11th May 2026 (Mon)	185.00	186.70	184.00	185.20	1,703,911
8th May 2026 (Fri)	183.60	186.80	183.60	185.50	3,306,986
7th May 2026 (Thu)	181.20	188.10	181.20	185.50	2,398,546
6th May 2026 (Wed)	180.00	188.90	180.00	185.10	8,784,701
5th May 2026 (Tue)	183.90	184.60	180.80	181.80	8,017,260
4th May 2026 (Mon)	183.00	183.00	183.00	183.00	0
1st May 2026 (Fri)	180.40	184.40	180.40	183.00	678,364
30th Apr 2026 (Thu)	176.10	185.90	176.10	184.90	5,986,066
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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
15th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
14th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
14th May 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
14th May 2026 2:30 pm	RNS	Result of AGM
14th May 2026 9:27 am	RNS	Holding(s) in Company
13th May 2026 3:00 pm	RNS	Holding(s) in Company
13th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
13th May 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
12th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
11th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT

See more Quilter regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38