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	193.50p on 26-08-2026 at 18:05:11
Change	0.00p 0%
Buy	193.30p
Sell	193.10p

Last Trade:	Buy 2,440.00 at 193.50p
Day's Volume:	2,970,702
Last Close:	193.50p
Open:	196.00p
ISIN:	GB00BNHSJN34

Day's Range	192.90p - 196.00p
52wk Range:	150.80p - 209.00p
Market Capitalisation:	£2.61b
VWAP:	194.1483p
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*	2,440	193.50p	SI Trade Negotiated Trade	16:54:06 - 26-Aug-26
Buy*	1,032,997	193.50p	Suspected BUY Trade	16:35:27 - 26-Aug-26
Sell*	1,235	193.10p	Automatic Execution	16:29:09 - 26-Aug-26
Sell*	750	193.10p	Automatic Execution	16:29:09 - 26-Aug-26
Sell*	70	193.10p	Automatic Execution	16:29:09 - 26-Aug-26
Buy*	772	193.20p	Automatic Execution	16:28:26 - 26-Aug-26
Buy*	644	193.20p	Automatic Execution	16:28:26 - 26-Aug-26
Buy*	751	193.20p	Automatic Execution	16:28:26 - 26-Aug-26
Buy*	754	193.20p	Automatic Execution	16:28:26 - 26-Aug-26
Buy*	1,541	193.10p	Automatic Execution	16:26:46 - 26-Aug-26

See more Quilter trades

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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
25th Aug 2026 3:30 pm	RNS	Transaction in Own Shares
25th Aug 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Quilter regulatory news

FTSE 100 Latest

Value10,878.12

Change-8.04