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	192.40p on 27-05-2026 at 17:55:11
Change	-1.70p -0.88%
Buy	192.90p
Sell	192.30p

Last Trade:	Buy 783.00 at 192.40p
Day's Volume:	1,799,556
Last Close:	192.40p
Open:	197.40p
ISIN:	GB00BNHSJN34

Day's Range	191.40p - 197.40p
52wk Range:	144.00p - 201.60p
Market Capitalisation:	£2.63b
VWAP:	192.95717p
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
Buy*	783	192.40p	SI Trade Negotiated Trade	16:48:34 - 27-May-26
Buy*	17,123	193.256p	SI Trade Negotiated Trade	16:47:01 - 27-May-26
Buy*	41,087	192.40p	SI Trade	16:35:06 - 27-May-26
Buy*	4,716	192.40p	SI Trade	16:35:06 - 27-May-26
Buy*	390	192.40p	SI Trade	16:35:06 - 27-May-26
Buy*	5,222	192.40p	SI Trade	16:35:06 - 27-May-26
Buy*	4,317	192.40p	SI Trade	16:35:06 - 27-May-26
Buy*	3,976	192.40p	SI Trade	16:35:06 - 27-May-26
Buy*	4,635	192.40p	SI Trade	16:35:06 - 27-May-26
Buy*	1,205	192.40p	SI Trade	16:35:06 - 27-May-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	197.40	197.40	191.40	192.40	1,799,556
26th May 2026 (Tue)	196.00	196.10	193.50	194.10	3,968,359
25th May 2026 (Mon)	193.60	193.60	193.60	193.60	0
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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
27th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
27th May 2026 9:48 am	RNS	Holding(s) in Company
26th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
26th May 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
26th May 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Quilter regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62