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	193.60p on 22-05-2026 at 18:35:10
Change	3.20p 1.68%
Buy	194.10p
Sell	193.90p

Last Trade:	Sell 37.00 at 193.60p
Day's Volume:	1,600,832
Last Close:	193.60p
Open:	194.90p
ISIN:	GB00BNHSJN34

Day's Range	189.90p - 194.90p
52wk Range:	144.00p - 201.60p
Market Capitalisation:	£2.65b
VWAP:	191.8284p
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
Sell*	37	193.60p	SI Trade	16:40:25 - 22-May-26
Sell*	5,770	193.60p	Automatic Execution	16:35:27 - 22-May-26
Sell*	428,083	193.60p	Uncrossing Trade	16:35:27 - 22-May-26
Buy*	566	194.10p	Automatic Execution	16:29:58 - 22-May-26
Sell*	25	193.90p	Automatic Execution	16:29:52 - 22-May-26
Buy*	241	194.00p	Automatic Execution	16:29:37 - 22-May-26
Buy*	718	194.00p	Automatic Execution	16:29:37 - 22-May-26
Sell*	101	193.80p	Automatic Execution	16:29:37 - 22-May-26
Sell*	700	193.90p	Automatic Execution	16:29:36 - 22-May-26
Sell*	886	193.90p	Automatic Execution	16:29:36 - 22-May-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	194.90	194.90	189.90	193.60	1,600,832
21st May 2026 (Thu)	188.80	191.10	186.80	190.40	1,684,217
20th May 2026 (Wed)	189.10	189.20	183.30	187.60	1,857,647
19th May 2026 (Tue)	183.00	186.50	183.00	184.80	2,257,333
18th May 2026 (Mon)	184.40	184.40	178.80	182.70	4,296,386
15th May 2026 (Fri)	180.40	180.40	178.20	180.10	7,840,290
14th May 2026 (Thu)	175.70	182.50	175.70	181.40	1,422,878
13th May 2026 (Wed)	182.80	182.80	178.20	179.80	2,339,357
12th May 2026 (Tue)	189.40	189.40	178.50	178.50	1,492,241
11th May 2026 (Mon)	185.00	186.70	184.00	185.20	1,703,911
8th May 2026 (Fri)	183.60	186.80	183.60	185.50	3,306,986
7th May 2026 (Thu)	181.20	188.10	181.20	185.50	2,398,546
6th May 2026 (Wed)	180.00	188.90	180.00	185.10	8,784,701
5th May 2026 (Tue)	183.90	184.60	180.80	181.80	8,017,260
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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
22nd May 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
21st May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
21st May 2026 2:00 pm	RNS	Director/PDMR Shareholding
20th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
19th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
18th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
18th May 2026 7:00 am	RNS	Transaction in Own Shares
15th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
14th May 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
14th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT

See more Quilter regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79