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	183.00p on 05-01-2026 at 10:45:30
Change	-1.30p -0.71%
Buy	183.00p
Sell	182.70p

Last Trade:	Sell 471.00 at 183.00p
Day's Volume:	104,693
Last Close:	184.30p
Open:	185.70p
ISIN:	GB00BNHSJN34

Day's Range	183.00p - 186.20p
52wk Range:	119.70p - 191.00p
Market Capitalisation:	£2.54b
VWAP:	184.94303p
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*	471	183.00p	Automatic Execution	10:43:26 - 05-Jan-26
Buy*	157	183.10p	Automatic Execution	10:43:21 - 05-Jan-26
Buy*	26	183.10p	Automatic Execution	10:43:21 - 05-Jan-26
Buy*	422	183.10p	Automatic Execution	10:43:21 - 05-Jan-26
Buy*	471	183.10p	Automatic Execution	10:43:21 - 05-Jan-26
Sell*	82	183.00p	Automatic Execution	10:43:21 - 05-Jan-26
Sell*	488	183.00p	Automatic Execution	10:43:21 - 05-Jan-26
Buy*	488	183.10p	Automatic Execution	10:43:21 - 05-Jan-26
Buy*	82	183.10p	Automatic Execution	10:43:21 - 05-Jan-26
Buy*	275	183.10p	Automatic Execution	10:43:21 - 05-Jan-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jan 2026 (Mon)	185.70	186.20	183.00	184.30	104,693
2nd Jan 2026 (Fri)	184.00	185.50	181.70	184.30	929,387
1st Jan 2026 (Thu)	183.00	183.00	183.00	183.00	0
31st Dec 2025 (Wed)	186.20	186.20	182.60	183.00	476,711
30th Dec 2025 (Tue)	186.10	186.70	183.40	185.70	1,237,546
29th Dec 2025 (Mon)	186.50	186.50	182.10	184.10	999,093
26th Dec 2025 (Fri)	182.20	182.20	182.20	182.20	0
25th Dec 2025 (Thu)	182.20	182.20	182.20	182.20	0
24th Dec 2025 (Wed)	178.60	184.20	178.60	182.20	17,872,079
23rd Dec 2025 (Tue)	185.90	185.90	181.30	182.50	522,517
22nd Dec 2025 (Mon)	176.50	182.40	176.50	182.40	778,706
19th Dec 2025 (Fri)	180.60	181.40	178.70	179.20	8,723,943
18th Dec 2025 (Thu)	175.80	181.80	175.80	181.70	4,930,193
17th Dec 2025 (Wed)	180.00	182.10	178.90	179.10	6,402,864
16th Dec 2025 (Tue)	178.00	179.90	177.60	178.70	2,113,119
15th Dec 2025 (Mon)	181.90	181.90	177.50	178.00	1,754,730
12th Dec 2025 (Fri)	185.40	185.90	178.30	178.30	2,651,048
11th Dec 2025 (Thu)	185.00	185.80	179.50	183.60	8,085,802
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

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

Value9,959.89

Change8.75