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	181.80p on 05-05-2026 at 17:15:12
Change	-1.20p -0.66%
Buy	181.80p
Sell	181.70p

Last Trade:	Unknown 36,862.00 at 181.785p
Day's Volume:	8,017,260
Last Close:	181.80p
Open:	183.90p
ISIN:	GB00BNHSJN34

Day's Range	180.80p - 184.60p
52wk Range:	136.70p - 201.60p
Market Capitalisation:	£2.50b
VWAP:	183.51218p
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
Unknown*	36,862	181.785p	SI Trade Negotiated Trade	16:47:07 - 05-May-26
Buy*	2	181.80p	SI Trade	16:35:17 - 05-May-26
Buy*	2	181.80p	SI Trade	16:35:17 - 05-May-26
Buy*	3,875	181.80p	SI Trade	16:35:17 - 05-May-26
Buy*	3	181.80p	SI Trade	16:35:17 - 05-May-26
Buy*	6	181.80p	SI Trade	16:35:17 - 05-May-26
Buy*	1	181.80p	SI Trade	16:35:17 - 05-May-26
Buy*	6,072	181.80p	Automatic Execution	16:35:17 - 05-May-26
Buy*	784,522	181.80p	Suspected BUY Trade	16:35:17 - 05-May-26
Sell*	1	181.70p	SI Trade	16:29:51 - 05-May-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
1st May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
1st May 2026 2:00 pm	RNS	Total Voting Rights
30th Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
30th Apr 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
29th Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
28th Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
28th Apr 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
27th Apr 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
27th Apr 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
27th Apr 2026 11:46 am	RNS	Holding(s) in Company

See more Quilter regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82