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	188.80p on 03-12-2025 at 19:40:07
Change	2.80p 1.51%
Buy	189.60p
Sell	189.30p

Last Trade:	Sell 77,220.00 at 184.90p
Day's Volume:	3,400,372
Last Close:	188.80p
Open:	186.00p
ISIN:	GB00BNHSJN34

Day's Range	183.30p - 189.50p
52wk Range:	119.70p - 191.00p
Market Capitalisation:	£2.62b
VWAP:	186.13058p
Shares in Issue:	1.39b

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*	77,220	184.90p	SI Trade	16:55:56 - 03-Dec-25
Sell*	35,455	188.785p	SI Trade Suspected SELL Trade	16:47:06 - 03-Dec-25
Sell*	775,324	188.80p	Uncrossing Trade	16:35:15 - 03-Dec-25
Buy*	453	189.50p	Automatic Execution	16:29:51 - 03-Dec-25
Sell*	718	189.30p	Automatic Execution	16:29:45 - 03-Dec-25
Sell*	1,786	189.30p	Automatic Execution	16:29:45 - 03-Dec-25
Buy*	1,190	189.40p	Automatic Execution	16:29:45 - 03-Dec-25
Sell*	1,190	189.30p	Automatic Execution	16:29:45 - 03-Dec-25
Sell*	470	189.30p	Automatic Execution	16:29:45 - 03-Dec-25
Sell*	126	189.30p	Automatic Execution	16:29:45 - 03-Dec-25

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Dec 2025 (Wed)	186.00	189.50	183.30	188.80	3,400,372
2nd Dec 2025 (Tue)	186.90	186.90	183.50	186.00	1,553,048
1st Dec 2025 (Mon)	189.30	189.40	184.40	185.70	1,922,413
28th Nov 2025 (Fri)	188.20	191.00	186.40	191.00	2,249,310
27th Nov 2025 (Thu)	188.90	188.90	183.40	187.60	6,027,100
26th Nov 2025 (Wed)	176.00	186.20	176.00	186.20	2,637,801
25th Nov 2025 (Tue)	173.10	180.20	173.10	180.20	1,512,127
24th Nov 2025 (Mon)	177.70	177.90	174.00	177.20	1,996,600
21st Nov 2025 (Fri)	174.70	176.30	173.20	174.60	1,766,995
20th Nov 2025 (Thu)	177.50	179.80	177.00	177.90	1,447,640
19th Nov 2025 (Wed)	174.10	177.50	174.10	175.70	871,163
18th Nov 2025 (Tue)	174.30	176.80	174.30	176.20	1,458,256
17th Nov 2025 (Mon)	184.80	184.80	177.10	178.50	1,273,390
14th Nov 2025 (Fri)	185.10	185.10	176.40	181.30	1,577,514
13th Nov 2025 (Thu)	180.60	183.70	180.50	180.80	671,286
12th Nov 2025 (Wed)	186.90	186.90	180.70	182.20	1,383,816
11th Nov 2025 (Tue)	179.30	184.80	179.30	182.60	995,377
10th Nov 2025 (Mon)	178.80	185.50	178.80	183.60	1,651,483
7th Nov 2025 (Fri)	183.20	185.30	181.50	182.10	1,773,559
6th Nov 2025 (Thu)	188.20	188.30	182.40	182.80	1,891,750
5th Nov 2025 (Wed)	186.20	186.20	181.90	183.60	2,159,472
4th Nov 2025 (Tue)	179.70	184.00	179.70	181.90	2,997,496

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
27th Nov 2025 3:33 pm	RNS	Holding(s) in Company
17th Nov 2025 3:00 pm	RNS	Director/PDMR Shareholding
17th Nov 2025 9:30 am	RNS	Director Declaration
11th Nov 2025 12:00 pm	RNS	Update Statement on 2025 AGM Resolution Vote
7th Nov 2025 10:00 am	RNS	Director/PDMR Shareholding
6th Nov 2025 10:00 am	RNS	Holding(s) in Company
30th Oct 2025 2:00 pm	RNS	Holding(s) in Company
22nd Oct 2025 7:00 am	RNS	Quilter plc - Third Quarter 2025 Trading Statement
15th Oct 2025 3:00 pm	RNS	Director/PDMR Shareholding
15th Oct 2025 12:00 pm	RNS	Holding(s) in Company

See more Quilter regulatory news

FTSE 100 Latest

Value9,692.07

Change-9.73