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	173.30p on 21-11-2025 at 16:19:31
Change	-4.60p -2.59%
Buy	173.30p
Sell	173.20p

Last Trade:	Buy 4.00 at 173.40p
Day's Volume:	1,143,131
Last Close:	177.90p
Open:	174.70p
ISIN:	GB00BNHSJN34

Day's Range	173.20p - 176.30p
52wk Range:	119.70p - 190.90p
Market Capitalisation:	£2.41b
VWAP:	174.61089p
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*	4	173.40p	SI Trade	16:19:25 - 21-Nov-25
Buy*	555	173.30p	Automatic Execution	16:19:12 - 21-Nov-25
Buy*	381	173.30p	Automatic Execution	16:19:06 - 21-Nov-25
Buy*	720	173.30p	Automatic Execution	16:19:03 - 21-Nov-25
Buy*	750	173.30p	Automatic Execution	16:19:03 - 21-Nov-25
Buy*	735	173.30p	Automatic Execution	16:19:03 - 21-Nov-25
Buy*	591	173.30p	Automatic Execution	16:19:03 - 21-Nov-25
Buy*	720	173.30p	Automatic Execution	16:18:27 - 21-Nov-25
Buy*	1,326	173.30p	Automatic Execution	16:18:27 - 21-Nov-25
Buy*	143	173.30p	Automatic Execution	16:18:27 - 21-Nov-25

See more Quilter trades

Quilter (QLT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	174.70	176.30	173.20	177.90	1,143,131
20th Nov 2025 (Thu)	177.50	179.80	177.00	177.90	1,447,640
19th Nov 2025 (Wed)	174.10	177.50	174.10	175.70	871,163
18th Nov 2025 (Tue)	174.30	176.80	174.30	176.20	1,458,256
17th Nov 2025 (Mon)	184.80	184.80	177.10	178.50	1,273,390
14th Nov 2025 (Fri)	185.10	185.10	176.40	181.30	1,577,514
13th Nov 2025 (Thu)	180.60	183.70	180.50	180.80	671,286
12th Nov 2025 (Wed)	186.90	186.90	180.70	182.20	1,383,816
11th Nov 2025 (Tue)	179.30	184.80	179.30	182.60	995,377
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

See more Quilter price history

Date	Source	Headline
Quilter (QLT) Regulatory News
17th Nov 2025 3:00 pm	RNS	Director/PDMR Shareholding
17th Nov 2025 9:30 am	RNS	Director Declaration
11th Nov 2025 12:00 pm	RNS	Update Statement on 2025 AGM Resolution Vote
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

See more Quilter regulatory news

FTSE 100 Latest

Value9,521.17

Change-6.48