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	193.30p on 20-08-2026 at 18:35:08
Change	-1.00p -0.51%
Buy	194.20p
Sell	194.00p

Last Trade:	Buy 947,514.00 at 193.30p
Day's Volume:	2,228,108
Last Close:	193.30p
Open:	194.70p
ISIN:	GB00BNHSJN34

Day's Range	192.70p - 194.80p
52wk Range:	150.80p - 209.00p
Market Capitalisation:	£2.61b
VWAP:	193.57555p
Shares in Issue:	1.35b

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*	947,514	193.30p	Suspected BUY Trade	16:35:24 - 20-Aug-26
Buy*	234	194.20p	Automatic Execution	16:29:59 - 20-Aug-26
Buy*	17	194.20p	Automatic Execution	16:29:57 - 20-Aug-26
Buy*	159	194.20p	Automatic Execution	16:29:56 - 20-Aug-26
Buy*	342	194.20p	Automatic Execution	16:29:56 - 20-Aug-26
Buy*	248	194.20p	Automatic Execution	16:29:56 - 20-Aug-26
Unknown*	1,017	194.10p	SI Trade	16:29:33 - 20-Aug-26
Unknown*	1,017	194.10p	SI Trade	16:29:30 - 20-Aug-26
Buy*	172	194.10p	Automatic Execution	16:29:24 - 20-Aug-26
Buy*	52	194.10p	SI Trade	16:29:01 - 20-Aug-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	194.70	194.80	192.70	193.30	2,228,108
19th Aug 2026 (Wed)	198.20	198.20	192.00	194.30	2,056,909
18th Aug 2026 (Tue)	192.10	196.90	192.10	193.50	1,825,490
17th Aug 2026 (Mon)	195.00	198.30	195.00	196.30	1,557,166
14th Aug 2026 (Fri)	203.00	203.00	195.10	198.30	1,826,419
13th Aug 2026 (Thu)	200.60	200.60	197.90	198.60	1,069,888
12th Aug 2026 (Wed)	203.60	203.60	198.80	199.60	2,075,053
11th Aug 2026 (Tue)	197.50	199.70	197.40	199.70	1,835,388
10th Aug 2026 (Mon)	197.50	201.00	197.50	198.30	1,453,280
7th Aug 2026 (Fri)	198.30	200.20	194.90	200.00	13,409,106
6th Aug 2026 (Thu)	202.00	202.00	193.20	196.00	2,367,487
5th Aug 2026 (Wed)	202.20	203.00	198.10	202.60	3,141,624
4th Aug 2026 (Tue)	191.40	198.70	191.40	197.50	1,507,708
3rd Aug 2026 (Mon)	191.60	197.90	191.60	195.90	2,256,597
31st Jul 2026 (Fri)	191.10	197.20	191.10	193.20	2,664,230
30th Jul 2026 (Thu)	192.30	197.10	192.30	195.80	1,971,691
29th Jul 2026 (Wed)	190.80	195.80	190.80	193.80	2,439,097
28th Jul 2026 (Tue)	195.30	199.90	191.90	195.50	1,885,762
27th Jul 2026 (Mon)	198.40	198.90	195.40	196.30	5,538,027
24th Jul 2026 (Fri)	192.00	195.60	192.00	194.80	1,898,440
23rd Jul 2026 (Thu)	193.60	197.00	192.50	193.00	2,835,954
22nd Jul 2026 (Wed)	200.00	201.80	194.50	198.00	5,390,313
21st Jul 2026 (Tue)	203.60	204.00	199.90	204.00	2,514,919

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
20th Aug 2026 10:00 am	RNS	Holding(s) in Company
19th Aug 2026 11:00 am	RNS	Director/PDMR Shareholding
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
14th Aug 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
13th Aug 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
12th Aug 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
11th Aug 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
10th Aug 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
10th Aug 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Quilter regulatory news

FTSE 100 Latest

Value10,748.16

Change4.81