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	186.90p on 29-10-2026 at 19:35:11
Change	1.40p 0.75%
Buy	187.10p
Sell	186.90p

Last Trade:	Buy 509,913.00 at 186.90p
Day's Volume:	1,062,698
Last Close:	186.90p
Open:	181.30p
ISIN:	GB00BNHSJN34

Day's Range	181.30p - 187.10p
52wk Range:	163.30p - 209.00p
Market Capitalisation:	£2.49b
VWAP:	186.30568p
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*	509,913	186.90p	Suspected BUY Trade	16:35:05 - 29-Oct-26
Buy*	64	187.10p	Automatic Execution	16:29:54 - 29-Oct-26
Buy*	51	187.10p	Automatic Execution	16:29:51 - 29-Oct-26
Buy*	41	187.10p	Automatic Execution	16:29:50 - 29-Oct-26
Buy*	59	187.10p	Automatic Execution	16:29:50 - 29-Oct-26
Buy*	65	187.10p	Automatic Execution	16:29:44 - 29-Oct-26
Buy*	51	187.10p	Automatic Execution	16:29:37 - 29-Oct-26
Buy*	240	187.10p	Automatic Execution	16:29:37 - 29-Oct-26
Buy*	100	187.10p	Automatic Execution	16:29:37 - 29-Oct-26
Buy*	568	187.10p	Automatic Execution	16:29:37 - 29-Oct-26

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2026 (Thu)	181.30	187.10	181.30	186.90	1,062,698
28th Oct 2026 (Wed)	188.80	188.80	182.80	185.50	1,413,950
27th Oct 2026 (Tue)	182.00	185.10	182.00	184.40	1,316,639
26th Oct 2026 (Mon)	184.40	185.20	181.60	184.60	1,596,281
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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
26th Oct 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Quilter regulatory news

FTSE 100 Latest

Value10,722.07

Change27.57