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	159.80p on 07-08-2025 at 18:50:07
Change	-3.70p -2.26%
Buy	160.80p
Sell	160.60p

Last Trade:	Buy 35,659.00 at 161.21p
Day's Volume:	4,213,041
Last Close:	159.80p
Open:	166.40p
ISIN:	GB00BNHSJN34

Day's Range	159.30p - 166.40p
52wk Range:	119.70p - 173.20p
Market Capitalisation:	£2.22b
VWAP:	161.02869p
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*	35,659	161.21p	SI Trade	16:43:37 - 07-Aug-25
Sell*	13,398	159.80p	Automatic Execution	16:35:21 - 07-Aug-25
Sell*	4,340	159.80p	SI Trade	16:35:14 - 07-Aug-25
Sell*	1,135,240	159.80p	Uncrossing Trade	16:35:14 - 07-Aug-25
Sell*	219	160.60p	Automatic Execution	16:29:55 - 07-Aug-25
Sell*	7	160.60p	Automatic Execution	16:29:55 - 07-Aug-25
Buy*	911	160.80p	Automatic Execution	16:29:49 - 07-Aug-25
Buy*	591	160.80p	Automatic Execution	16:29:49 - 07-Aug-25
Buy*	1	160.80p	Automatic Execution	16:29:49 - 07-Aug-25
Buy*	230	160.80p	Automatic Execution	16:29:37 - 07-Aug-25

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	166.40	166.40	159.30	159.80	4,213,041
6th Aug 2025 (Wed)	163.10	170.60	158.60	163.50	4,420,050
5th Aug 2025 (Tue)	159.80	165.70	159.80	163.40	3,133,769
4th Aug 2025 (Mon)	163.20	167.10	162.10	163.60	3,699,692
1st Aug 2025 (Fri)	165.20	167.70	164.40	166.00	1,849,691
31st Jul 2025 (Thu)	168.90	169.20	165.40	169.20	2,707,834
30th Jul 2025 (Wed)	162.60	167.20	162.60	166.00	1,446,789
29th Jul 2025 (Tue)	170.10	170.10	165.70	166.40	1,781,250
28th Jul 2025 (Mon)	169.40	171.40	168.00	168.40	1,417,403
25th Jul 2025 (Fri)	166.40	168.70	165.80	168.00	2,340,243
24th Jul 2025 (Thu)	165.10	170.80	165.10	168.40	2,438,931
23rd Jul 2025 (Wed)	169.60	169.60	167.40	168.40	1,265,242
22nd Jul 2025 (Tue)	173.20	173.20	167.70	168.40	1,519,674
21st Jul 2025 (Mon)	172.20	172.20	168.10	170.00	1,408,536
18th Jul 2025 (Fri)	169.50	169.50	167.40	168.70	1,086,325
17th Jul 2025 (Thu)	166.50	168.30	165.40	168.30	1,867,610
16th Jul 2025 (Wed)	169.20	169.20	164.60	166.20	1,324,311
15th Jul 2025 (Tue)	167.20	167.60	163.90	165.80	2,756,647
14th Jul 2025 (Mon)	165.20	165.20	162.50	164.50	3,432,399
11th Jul 2025 (Fri)	164.50	165.80	162.30	164.00	3,708,738
10th Jul 2025 (Thu)	158.60	163.50	157.40	163.50	2,295,220
9th Jul 2025 (Wed)	160.90	160.90	156.90	158.50	1,951,858
8th Jul 2025 (Tue)	157.70	157.90	155.90	157.80	2,090,276

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
7th Aug 2025 3:00 pm	RNS	Form 8.3 - Assura PLC
6th Aug 2025 3:00 pm	RNS	Form 8.3 - Assura PLC
6th Aug 2025 7:00 am	RNS	Quilter plc - 2025 Half Year Results Part 2
6th Aug 2025 7:00 am	RNS	Quilter plc - 2025 Half Year Results Part 1
5th Aug 2025 3:00 pm	RNS	Form 8.3 - Assura PLC
5th Aug 2025 12:45 pm	RNS	Holding(s) in Company
4th Aug 2025 3:00 pm	RNS	Form 8.3 - Assura PLC
1st Aug 2025 3:00 pm	RNS	Form 8.3 - Assura PLC
31st Jul 2025 3:00 pm	RNS	Form 8.3 - Assura PLC
30th Jul 2025 3:00 pm	RNS	Form 8.3 - Assura PLC

See more Quilter regulatory news

FTSE 100 Latest

Value9,100.77

Change-63.54