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	177.20p on 29-09-2026 at 18:35:10
Change	-1.00p -0.56%
Buy	177.60p
Sell	177.40p

Last Trade:	Sell 713,218.00 at 177.20p
Day's Volume:	9,013,325
Last Close:	177.20p
Open:	179.20p
ISIN:	GB00BNHSJN34

Day's Range	177.20p - 180.20p
52wk Range:	161.10p - 209.00p
Market Capitalisation:	£2.38b
VWAP:	178.79548p
Shares in Issue:	1.34b

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*	713,218	177.20p	Uncrossing Trade	16:35:03 - 29-Sep-26
Buy*	383	177.40p	Automatic Execution	16:29:57 - 29-Sep-26
Buy*	724	177.40p	Automatic Execution	16:29:57 - 29-Sep-26
Buy*	930	177.40p	Automatic Execution	16:29:57 - 29-Sep-26
Sell*	6	177.30p	Automatic Execution	16:29:52 - 29-Sep-26
Sell*	11	177.30p	Automatic Execution	16:29:52 - 29-Sep-26
Sell*	12	177.30p	Automatic Execution	16:29:52 - 29-Sep-26
Sell*	10	177.30p	Automatic Execution	16:29:52 - 29-Sep-26
Sell*	1,737	177.30p	Automatic Execution	16:29:52 - 29-Sep-26
Sell*	1,100	177.30p	Automatic Execution	16:29:52 - 29-Sep-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Sep 2026 (Mon)	175.00	180.30	175.00	178.20	2,344,388
25th Sep 2026 (Fri)	183.20	183.20	178.60	178.60	1,712,932
24th Sep 2026 (Thu)	178.20	180.70	177.90	178.90	1,933,173
23rd Sep 2026 (Wed)	184.90	184.90	180.80	182.10	1,972,749
22nd Sep 2026 (Tue)	182.20	188.70	182.20	183.00	3,306,901
21st Sep 2026 (Mon)	179.10	187.40	179.10	186.70	1,950,958
18th Sep 2026 (Fri)	186.50	186.50	181.60	183.50	8,252,529
17th Sep 2026 (Thu)	178.50	185.20	178.50	184.60	2,260,694
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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Sep 2026 11:00 am	RNS	Director/PDMR Shareholding
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Quilter regulatory news

FTSE 100 Latest

Value10,636.71

Change-48.17