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	184.40p on 05-12-2025 at 19:35:11
Change	-0.80p -0.43%
Buy	184.50p
Sell	184.40p

Last Trade:	Sell 2,273.00 at 184.40p
Day's Volume:	1,218,736
Last Close:	184.40p
Open:	187.60p
ISIN:	GB00BNHSJN34

Day's Range	183.70p - 187.60p
52wk Range:	119.70p - 191.00p
Market Capitalisation:	£2.56b
VWAP:	184.60387p
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*	2,273	184.40p	SI Trade Suspected SELL Trade	16:48:45 - 05-Dec-25
Buy*	78,745	184.746p	SI Trade Negotiated Trade	16:47:06 - 05-Dec-25
Buy*	332,104	184.40p	Suspected BUY Trade	16:35:14 - 05-Dec-25
Sell*	8	184.40p	Automatic Execution	16:29:51 - 05-Dec-25
Buy*	1,168	184.4998p	Ordinary	16:29:20 - 05-Dec-25
Sell*	76	184.40p	Automatic Execution	16:29:20 - 05-Dec-25
Sell*	182	184.40p	Automatic Execution	16:29:20 - 05-Dec-25
Buy*	258	184.50p	Automatic Execution	16:29:20 - 05-Dec-25
Sell*	523	184.40p	Automatic Execution	16:29:20 - 05-Dec-25
Buy*	492	184.50p	Automatic Execution	16:29:20 - 05-Dec-25

See more Quilter trades

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

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

Value9,667.01

Change-43.86