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	182.00p on 23-10-2026 at 18:25:11
Change	1.50p 0.83%
Buy	181.10p
Sell	181.00p

Last Trade:	Buy 27,559.00 at 182.00p
Day's Volume:	1,608,706
Last Close:	182.00p
Open:	181.00p
ISIN:	GB00BNHSJN34

Day's Range	179.30p - 182.10p
52wk Range:	163.30p - 209.00p
Market Capitalisation:	£2.43b
VWAP:	181.60995p
Shares in Issue:	1.33b

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*	27,559	182.00p	SI Trade	16:35:13 - 23-Oct-26
Sell*	1,030,172	182.00p	Uncrossing Trade	16:35:13 - 23-Oct-26
Buy*	102	181.10p	Automatic Execution	16:29:52 - 23-Oct-26
Buy*	56	181.10p	Automatic Execution	16:29:47 - 23-Oct-26
Buy*	34	181.10p	Automatic Execution	16:29:45 - 23-Oct-26
Buy*	108	181.10p	Automatic Execution	16:29:36 - 23-Oct-26
Buy*	1	181.10p	Automatic Execution	16:29:33 - 23-Oct-26
Buy*	1	181.10p	Automatic Execution	16:29:33 - 23-Oct-26
Buy*	62	181.10p	Automatic Execution	16:29:32 - 23-Oct-26
Buy*	3	181.10p	Automatic Execution	16:29:32 - 23-Oct-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Oct 2026 (Fri)	181.00	182.10	179.30	182.00	1,608,706
22nd Oct 2026 (Thu)	184.00	184.00	178.50	180.50	2,994,559
21st Oct 2026 (Wed)	184.40	189.30	180.50	182.80	4,254,828
20th Oct 2026 (Tue)	175.00	181.00	175.00	180.30	2,287,342
19th Oct 2026 (Mon)	177.80	182.00	177.60	178.80	1,426,178
16th Oct 2026 (Fri)	182.40	182.40	180.20	182.20	2,452,059
15th Oct 2026 (Thu)	172.60	181.40	172.60	181.30	1,615,668
14th Oct 2026 (Wed)	176.00	178.30	176.00	176.90	1,728,621
13th Oct 2026 (Tue)	178.20	179.70	177.00	177.80	2,851,392
12th Oct 2026 (Mon)	174.40	178.20	174.40	178.20	1,547,098
9th Oct 2026 (Fri)	170.40	178.10	170.40	176.40	2,528,015
8th Oct 2026 (Thu)	171.10	175.40	171.10	174.60	4,579,042
7th Oct 2026 (Wed)	171.30	177.70	171.30	175.30	1,948,289
6th Oct 2026 (Tue)	175.10	176.50	173.60	175.50	2,522,832
5th Oct 2026 (Mon)	172.00	176.50	172.00	175.60	1,729,444
2nd Oct 2026 (Fri)	179.30	179.30	172.10	174.90	2,227,568
1st Oct 2026 (Thu)	176.50	179.20	174.90	175.10	2,607,160
30th Sep 2026 (Wed)	179.30	180.90	178.00	179.80	4,381,694
29th Sep 2026 (Tue)	179.20	180.20	177.20	177.20	9,013,325
28th Sep 2026 (Mon)	175.00	180.30	175.00	178.20	2,344,388
25th Sep 2026 (Fri)	183.20	183.20	178.60	178.60	1,712,932
24th Sep 2026 (Thu)	178.20	180.70	177.90	178.90	1,933,173

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
21st Oct 2026 7:00 am	RNS	Quilter plc - Third Quarter 2026 Trading Statement
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
16th Oct 2026 2:00 pm	RNS	Director/PDMR Shareholding
15th Oct 2026 3:05 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
6th Oct 2026 2:00 pm	RNS	Director/PDMR Shareholding
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 2:00 pm	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Sep 2026 11:00 am	RNS	Director/PDMR Shareholding

See more Quilter regulatory news

FTSE 100 Latest

Value10,690.36

Change-34.67