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	180.10p on 15-05-2026 at 18:05:11
Change	-1.30p -0.72%
Buy	179.80p
Sell	179.60p

Last Trade:	Unknown 954.00 at 180.10p
Day's Volume:	7,840,290
Last Close:	180.10p
Open:	180.40p
ISIN:	GB00BNHSJN34

Day's Range	178.20p - 180.40p
52wk Range:	143.70p - 201.60p
Market Capitalisation:	£2.47b
VWAP:	180.06314p
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
Unknown*	954	180.10p	SI Trade Negotiated Trade	16:48:29 - 15-May-26
Sell*	36,680	179.198p	SI Trade Suspected SELL Trade	16:47:05 - 15-May-26
Sell*	1,945	180.10p	Automatic Execution	16:39:40 - 15-May-26
Sell*	5,191	180.10p	SI Trade	16:35:22 - 15-May-26
Sell*	178,586	180.10p	SI Trade	16:35:22 - 15-May-26
Sell*	757,791	180.10p	Uncrossing Trade	16:35:22 - 15-May-26
Unknown*	47	179.80p	OTC Trade	16:29:58 - 15-May-26
Buy*	418	179.70p	Automatic Execution	16:29:58 - 15-May-26
Buy*	672	179.70p	Automatic Execution	16:29:58 - 15-May-26
Buy*	890	179.70p	Automatic Execution	16:29:58 - 15-May-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Apr 2026 (Mon)	186.70	186.70	181.40	181.90	791,028
24th Apr 2026 (Fri)	186.00	186.00	181.70	182.30	3,325,823
23rd Apr 2026 (Thu)	188.00	189.50	186.20	187.50	2,039,509
22nd Apr 2026 (Wed)	183.00	191.30	181.70	189.70	21,609,441
21st Apr 2026 (Tue)	181.80	182.20	177.50	180.40	8,375,336
20th Apr 2026 (Mon)	186.00	186.00	180.90	182.50	2,377,364
17th Apr 2026 (Fri)	177.90	185.60	177.90	184.90	4,145,893
16th Apr 2026 (Thu)	182.10	182.60	179.80	180.10	2,126,247
15th Apr 2026 (Wed)	190.00	190.00	186.00	186.10	3,108,041

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
14th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
14th May 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
14th May 2026 2:30 pm	RNS	Result of AGM
14th May 2026 9:27 am	RNS	Holding(s) in Company
13th May 2026 3:00 pm	RNS	Holding(s) in Company
13th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
13th May 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
12th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
11th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
11th May 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc

See more Quilter regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56