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	182.50p on 17-09-2026 at 10:05:11
Change	-0.40p -0.22%
Buy	182.60p
Sell	182.40p

Last Trade:	Buy 81.00 at 182.60p
Day's Volume:	213,387
Last Close:	182.90p
Open:	178.50p
ISIN:	GB00BNHSJN34

Day's Range	178.50p - 184.30p
52wk Range:	158.10p - 209.00p
Market Capitalisation:	£2.47b
VWAP:	183.01296p
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*	81	182.60p	SI Trade	11:03:35 - 17-Sep-26
Sell*	259	182.50p	Automatic Execution	11:03:08 - 17-Sep-26
Buy*	1	182.70p	SI Trade	11:02:24 - 17-Sep-26
Buy*	2	182.70p	SI Trade	11:02:24 - 17-Sep-26
Buy*	7	182.70p	SI Trade	10:59:21 - 17-Sep-26
Buy*	18	182.70p	SI Trade	10:59:21 - 17-Sep-26
Buy*	14	182.70p	Automatic Execution	10:59:21 - 17-Sep-26
Buy*	131	182.70p	SI Trade	10:59:19 - 17-Sep-26
Buy*	257	182.60p	Automatic Execution	10:58:25 - 17-Sep-26
Buy*	213	182.60p	Automatic Execution	10:58:20 - 17-Sep-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2026 (Wed)	179.50	183.80	179.50	182.90	2,099,223
15th Sep 2026 (Tue)	187.30	187.30	180.40	182.20	2,532,290
14th Sep 2026 (Mon)	182.40	185.00	182.40	183.50	1,907,421
11th Sep 2026 (Fri)	188.80	188.80	184.20	184.20	1,824,554
10th Sep 2026 (Thu)	181.60	187.80	181.60	184.80	2,027,547
9th Sep 2026 (Wed)	191.40	191.40	184.60	186.10	2,026,876
8th Sep 2026 (Tue)	186.50	187.50	184.30	187.00	3,901,688
7th Sep 2026 (Mon)	191.00	191.00	184.70	185.00	6,696,108
4th Sep 2026 (Fri)	186.60	188.00	185.00	186.80	3,912,215
3rd Sep 2026 (Thu)	182.70	187.40	182.70	186.30	4,664,437
2nd Sep 2026 (Wed)	192.90	192.90	185.60	185.80	1,702,002
1st Sep 2026 (Tue)	192.60	192.60	187.10	189.70	4,106,063
31st Aug 2026 (Mon)	194.10	194.10	194.10	194.10	0
28th Aug 2026 (Fri)	191.40	194.40	191.40	194.10	2,916,388
27th Aug 2026 (Thu)	197.80	197.80	188.80	192.70	5,328,972
26th Aug 2026 (Wed)	196.00	196.00	192.90	193.50	2,970,702
25th Aug 2026 (Tue)	197.90	197.90	192.80	193.50	2,931,758
24th Aug 2026 (Mon)	197.80	197.80	192.10	193.90	2,568,061
21st Aug 2026 (Fri)	198.00	198.00	192.50	193.70	1,781,067
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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
11th Sep 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
10th Sep 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
8th Sep 2026 10:00 am	RNS	Holding(s) in Company
8th Sep 2026 7:00 am	RNS	Share Buyback Programme update
4th Sep 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
1st Sep 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
1st Sep 2026 2:00 pm	RNS	Total Voting Rights
28th Aug 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
27th Aug 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC

See more Quilter regulatory news

FTSE 100 Latest

Value10,724.38

Change35.91