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	181.90p on 27-04-2026 at 18:00:08
Change	-0.40p -0.22%
Buy	182.40p
Sell	182.20p

Last Trade:	Buy 8,700.00 at 182.391p
Day's Volume:	791,028
Last Close:	181.90p
Open:	186.70p
ISIN:	GB00BNHSJN34

Day's Range	181.40p - 186.70p
52wk Range:	133.50p - 201.60p
Market Capitalisation:	£2.50b
VWAP:	182.18637p
Shares in Issue:	1.38b

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*	8,700	182.391p	SI Trade Negotiated Trade	16:47:04 - 27-Apr-26
Sell*	1	181.90p	Automatic Execution	16:35:34 - 27-Apr-26
Sell*	2	181.90p	Automatic Execution	16:35:33 - 27-Apr-26
Buy*	50	181.90p	Automatic Execution	16:35:23 - 27-Apr-26
Buy*	58	181.90p	Automatic Execution	16:35:23 - 27-Apr-26
Unknown*	4,916	181.90p	OTC Trade	16:35:22 - 27-Apr-26
Unknown*	3,761	181.90p	OTC Trade	16:35:22 - 27-Apr-26
Sell*	289,899	181.90p	Uncrossing Trade	16:35:22 - 27-Apr-26
Buy*	143	182.40p	Automatic Execution	16:29:56 - 27-Apr-26
Buy*	674	182.30p	Automatic Execution	16:26:32 - 27-Apr-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Mar 2026 (Fri)	173.60	173.90	170.80	171.90	8,771,044

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
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
22nd Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
22nd Apr 2026 7:00 am	RNS	Quilter plc - First Quarter 2026 Trading Statement
21st Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
21st Apr 2026 3:00 pm	RNS	Form 8.3 - BRCK Group plc
20th Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
20th Apr 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Quilter regulatory news

FTSE 100 Latest

Value10,321.09

Change-57.99