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	177.20p on 25-11-2025 at 07:52:05
Change	2.60p 1.47%
Buy	180.50p
Sell	173.10p

Last Trade:	Buy 38,930.00 at 177.20p
Day's Volume:	0
Last Close:	177.20p
Open:	177.70p
ISIN:	GB00BNHSJN34

Day's Range	174.00p - 177.90p
52wk Range:	119.70p - 190.90p
Market Capitalisation:	£2.46b
VWAP:	0.00p
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*	38,930	177.20p	SI Trade	17:01:20 - 24-Nov-25
Buy*	39,780	177.20p	SI Trade	16:36:34 - 24-Nov-25
Buy*	997,186	177.20p	Suspected BUY Trade	16:35:14 - 24-Nov-25
Buy*	73	177.40p	Automatic Execution	16:29:20 - 24-Nov-25
Buy*	24	177.40p	Automatic Execution	16:29:13 - 24-Nov-25
Buy*	43	177.40p	Automatic Execution	16:29:04 - 24-Nov-25
Buy*	6	177.50p	SI Trade	16:27:54 - 24-Nov-25
Buy*	108	177.50p	SI Trade	16:27:45 - 24-Nov-25
Sell*	1,241	177.40p	Automatic Execution	16:27:45 - 24-Nov-25
Buy*	165	177.40p	Automatic Execution	16:27:45 - 24-Nov-25

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Nov 2025 (Tue)	177.70	177.90	174.00	177.20	0
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
3rd Nov 2025 (Mon)	182.90	186.40	181.30	184.00	1,795,316
31st Oct 2025 (Fri)	190.10	190.10	181.80	181.80	3,007,940
30th Oct 2025 (Thu)	183.60	190.50	183.60	186.50	2,703,903
29th Oct 2025 (Wed)	186.50	190.90	184.60	186.80	5,014,222
28th Oct 2025 (Tue)	182.80	186.80	181.50	184.90	4,021,621
27th Oct 2025 (Mon)	179.20	182.40	178.20	180.50	1,559,155

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
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
14th Oct 2025 11:00 am	RNS	Director/PDMR Shareholding

See more Quilter regulatory news

FTSE 100 Latest

Value9,534.91

Change0.00