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	194.00p on 29-05-2026 at 16:57:28
Change	3.90p 2.05%
Buy	193.70p
Sell	193.20p

Last Trade:	Unknown 12,560.00 at 194.00p
Day's Volume:	5,766,013
Last Close:	194.00p
Open:	193.80p
ISIN:	GB00BNHSJN34

Day's Range	190.40p - 194.50p
52wk Range:	144.10p - 201.60p
Market Capitalisation:	£2.66b
VWAP:	193.80488p
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*	12,560	194.00p	OTC Trade	17:57:08 - 29-May-26
Unknown*	109,797	194.00p	OTC Trade	17:57:08 - 29-May-26
Buy*	3	194.00p	SI Trade Negotiated Trade	17:01:05 - 29-May-26
Buy*	21	194.00p	SI Trade Negotiated Trade	16:53:47 - 29-May-26
Buy*	13,685	194.00p	SI Trade	16:52:42 - 29-May-26
Buy*	53,472	194.00p	SI Trade	16:52:42 - 29-May-26
Buy*	22,460	194.00p	SI Trade	16:49:37 - 29-May-26
Buy*	12,731	194.00p	SI Trade	16:48:13 - 29-May-26
Buy*	46,022	194.00p	SI Trade	16:48:13 - 29-May-26
Buy*	36,348	193.646p	SI Trade Negotiated Trade	16:47:05 - 29-May-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	193.80	194.50	190.40	194.00	5,766,013
28th May 2026 (Thu)	197.00	197.00	190.10	190.10	2,392,621
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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
29th May 2026 3:44 pm	RNS	Holding(s) in Company
29th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
28th May 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
28th May 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group plc
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

See more Quilter regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68