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	193.70p on 21-08-2026 at 18:35:08
Change	0.40p 0.21%
Buy	193.10p
Sell	192.80p

Last Trade:	Unknown 17,232.00 at 193.80p
Day's Volume:	1,781,067
Last Close:	193.70p
Open:	198.00p
ISIN:	GB00BNHSJN34

Day's Range	192.50p - 198.00p
52wk Range:	150.80p - 209.00p
Market Capitalisation:	£2.62b
VWAP:	193.71169p
Shares in Issue:	1.35b

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*	17,232	193.80p	OTC Trade	16:57:00 - 21-Aug-26
Buy*	17,897	193.70p	Automatic Execution	16:36:33 - 21-Aug-26
Buy*	7,725	193.70p	SI Trade	16:35:11 - 21-Aug-26
Buy*	2,938	193.70p	SI Trade	16:35:11 - 21-Aug-26
Buy*	662,956	193.70p	Suspected BUY Trade	16:35:11 - 21-Aug-26
Sell*	54	192.85p	SI Trade	16:29:50 - 21-Aug-26
Buy*	1,900	192.90p	Automatic Execution	16:29:06 - 21-Aug-26
Buy*	6	192.90p	Automatic Execution	16:29:06 - 21-Aug-26
Buy*	1,710	192.90p	Automatic Execution	16:27:21 - 21-Aug-26
Buy*	5,585	192.90p	Automatic Execution	16:27:20 - 21-Aug-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	198.00	198.00	192.50	193.70	1,781,067
20th Aug 2026 (Thu)	194.70	194.80	192.70	193.30	2,228,108
19th Aug 2026 (Wed)	198.20	198.20	192.00	194.30	2,056,909
18th Aug 2026 (Tue)	192.10	196.90	192.10	193.50	1,825,490
17th Aug 2026 (Mon)	195.00	198.30	195.00	196.30	1,557,166
14th Aug 2026 (Fri)	203.00	203.00	195.10	198.30	1,826,419
13th Aug 2026 (Thu)	200.60	200.60	197.90	198.60	1,069,888
12th Aug 2026 (Wed)	203.60	203.60	198.80	199.60	2,075,053
11th Aug 2026 (Tue)	197.50	199.70	197.40	199.70	1,835,388
10th Aug 2026 (Mon)	197.50	201.00	197.50	198.30	1,453,280
7th Aug 2026 (Fri)	198.30	200.20	194.90	200.00	13,409,106
6th Aug 2026 (Thu)	202.00	202.00	193.20	196.00	2,367,487
5th Aug 2026 (Wed)	202.20	203.00	198.10	202.60	3,141,624
4th Aug 2026 (Tue)	191.40	198.70	191.40	197.50	1,507,708
3rd Aug 2026 (Mon)	191.60	197.90	191.60	195.90	2,256,597
31st Jul 2026 (Fri)	191.10	197.20	191.10	193.20	2,664,230
30th Jul 2026 (Thu)	192.30	197.10	192.30	195.80	1,971,691
29th Jul 2026 (Wed)	190.80	195.80	190.80	193.80	2,439,097
28th Jul 2026 (Tue)	195.30	199.90	191.90	195.50	1,885,762
27th Jul 2026 (Mon)	198.40	198.90	195.40	196.30	5,538,027
24th Jul 2026 (Fri)	192.00	195.60	192.00	194.80	1,898,440

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
20th Aug 2026 10:00 am	RNS	Holding(s) in Company
19th Aug 2026 11:00 am	RNS	Director/PDMR Shareholding
17th Aug 2026 7:00 am	RNS	Transaction in Own Shares
14th Aug 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
13th Aug 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
12th Aug 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
11th Aug 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
10th Aug 2026 3:00 pm	RNS	Form 8.3 - LondonMetric PLC & Schroder REIT
10th Aug 2026 3:00 pm	RNS	Form 8.3 - Advanced Medical Solutions Group PLC
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Quilter regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40