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	184.10p on 10-12-2025 at 19:25:10
Change	-1.10p -0.59%
Buy	184.30p
Sell	184.10p

Last Trade:	Buy 748.00 at 184.10p
Day's Volume:	11,355,644
Last Close:	184.10p
Open:	180.80p
ISIN:	GB00BNHSJN34

Day's Range	180.80p - 185.90p
52wk Range:	119.70p - 191.00p
Market Capitalisation:	£2.56b
VWAP:	183.06618p
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
Buy*	748	184.10p	Automatic Execution	16:36:51 - 10-Dec-25
Buy*	20,000	184.10p	Automatic Execution	16:36:51 - 10-Dec-25
Buy*	525,866	184.10p	Suspected BUY Trade	16:35:20 - 10-Dec-25
Buy*	153	184.20p	Automatic Execution	16:29:35 - 10-Dec-25
Sell*	1,778	184.10p	Automatic Execution	16:29:35 - 10-Dec-25
Sell*	75	184.10p	Automatic Execution	16:29:35 - 10-Dec-25
Sell*	100	184.10p	Automatic Execution	16:29:35 - 10-Dec-25
Sell*	516	184.10p	Automatic Execution	16:29:35 - 10-Dec-25
Sell*	72	184.10p	Automatic Execution	16:29:35 - 10-Dec-25
Sell*	331	184.20p	Automatic Execution	16:29:09 - 10-Dec-25

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	180.80	185.90	180.80	184.10	11,355,644
9th Dec 2025 (Tue)	186.20	186.20	182.00	185.20	1,404,804
8th Dec 2025 (Mon)	185.00	185.10	183.10	185.10	1,523,555
5th Dec 2025 (Fri)	187.60	187.60	183.70	184.40	1,218,736
4th Dec 2025 (Thu)	185.70	188.90	183.40	185.20	2,012,151
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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
8th Dec 2025 11:00 am	RNS	Holding(s) in Company
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

See more Quilter regulatory news

FTSE 100 Latest

Value9,655.53

Change13.52