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	182.90p on 11-11-2025 at 12:18:01
Change	-0.70p -0.38%
Buy	182.90p
Sell	182.80p

Last Trade:	Buy 90.00 at 182.90p
Day's Volume:	284,049
Last Close:	183.60p
Open:	179.30p
ISIN:	GB00BNHSJN34

Day's Range	179.30p - 184.80p
52wk Range:	119.70p - 190.90p
Market Capitalisation:	£2.54b
VWAP:	183.1002p
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*	90	182.90p	Automatic Execution	12:17:24 - 11-Nov-25
Buy*	409	182.90p	Automatic Execution	12:17:24 - 11-Nov-25
Buy*	593	182.90p	Automatic Execution	12:17:24 - 11-Nov-25
Buy*	304	182.80p	Automatic Execution	12:17:10 - 11-Nov-25
Buy*	409	182.80p	Automatic Execution	12:17:10 - 11-Nov-25
Buy*	593	182.80p	Automatic Execution	12:17:10 - 11-Nov-25
Sell*	59	182.80p	Automatic Execution	12:17:10 - 11-Nov-25
Sell*	181	182.80p	Automatic Execution	12:17:10 - 11-Nov-25
Sell*	477	182.80p	Automatic Execution	12:17:10 - 11-Nov-25
Sell*	606	182.80p	Automatic Execution	12:17:10 - 11-Nov-25

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Nov 2025 (Tue)	179.30	184.80	179.30	183.60	284,049
10th Nov 2025 (Mon)	178.80	185.50	178.80	183.60	1,651,483
7th Nov 2025 (Fri)	183.20	185.30	181.50	182.10	1,773,559
6th Nov 2025 (Thu)	188.20	188.30	182.40	182.80	1,891,750
5th Nov 2025 (Wed)	186.20	186.20	181.90	183.60	2,159,472
4th Nov 2025 (Tue)	179.70	184.00	179.70	181.90	2,997,496
3rd Nov 2025 (Mon)	182.90	186.40	181.30	184.00	1,795,316
31st Oct 2025 (Fri)	190.10	190.10	181.80	181.80	3,007,940
30th Oct 2025 (Thu)	183.60	190.50	183.60	186.50	2,703,903
29th Oct 2025 (Wed)	186.50	190.90	184.60	186.80	5,014,222
28th Oct 2025 (Tue)	182.80	186.80	181.50	184.90	4,021,621
27th Oct 2025 (Mon)	179.20	182.40	178.20	180.50	1,559,155
24th Oct 2025 (Fri)	180.40	180.40	176.50	178.60	1,241,882
23rd Oct 2025 (Thu)	174.10	180.20	174.10	179.40	2,903,442
22nd Oct 2025 (Wed)	176.00	178.60	174.90	174.90	2,081,442
21st Oct 2025 (Tue)	171.30	173.40	170.10	171.90	1,438,637
20th Oct 2025 (Mon)	170.40	172.40	169.80	170.70	1,002,803
17th Oct 2025 (Fri)	175.70	175.70	166.90	169.90	1,670,272
16th Oct 2025 (Thu)	178.70	178.70	173.10	173.10	1,089,927
15th Oct 2025 (Wed)	182.70	182.70	174.60	174.60	1,640,401
14th Oct 2025 (Tue)	180.60	180.60	176.60	178.90	2,802,347
13th Oct 2025 (Mon)	178.60	181.00	175.60	180.10	1,160,176

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
7th Nov 2025 10:00 am	RNS	Director/PDMR Shareholding
6th Nov 2025 10:00 am	RNS	Holding(s) in Company
30th Oct 2025 2:00 pm	RNS	Holding(s) in Company
22nd Oct 2025 7:00 am	RNS	Quilter plc - Third Quarter 2025 Trading Statement
15th Oct 2025 3:00 pm	RNS	Director/PDMR Shareholding
15th Oct 2025 12:00 pm	RNS	Holding(s) in Company
14th Oct 2025 11:00 am	RNS	Director/PDMR Shareholding
13th Oct 2025 12:00 pm	RNS	Holding(s) in Company
8th Oct 2025 11:02 am	RNS	Holding(s) in Company
6th Oct 2025 4:16 pm	RNS	Holding(s) in Company

See more Quilter regulatory news

FTSE 100 Latest

Value9,861.13

Change73.98