Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

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
7th Jul 2025 (Mon) 150.50 156.70 150.50 156.70 1,997,430
4th Jul 2025 (Fri) 161.20 161.20 153.10 155.00 1,288,565
3rd Jul 2025 (Thu) 152.40 157.80 152.40 157.50 4,448,087
2nd Jul 2025 (Wed) 158.40 158.40 152.10 152.20 2,209,305
1st Jul 2025 (Tue) 156.90 159.30 156.20 158.20 3,072,627
30th Jun 2025 (Mon) 160.10 160.10 155.60 156.90 1,829,341
27th Jun 2025 (Fri) 155.60 156.90 153.50 156.90 2,077,981
26th Jun 2025 (Thu) 158.30 158.30 153.00 155.40 2,140,558
25th Jun 2025 (Wed) 157.50 157.50 153.00 155.50 2,904,869
24th Jun 2025 (Tue) 153.40 157.20 151.70 156.20 3,711,218
23rd Jun 2025 (Mon) 153.30 155.70 149.20 151.30 2,471,689
20th Jun 2025 (Fri) 155.90 158.40 155.50 156.00 6,496,751
19th Jun 2025 (Thu) 161.10 161.10 153.80 155.70 3,374,093
18th Jun 2025 (Wed) 163.50 163.50 156.60 157.60 1,890,658
17th Jun 2025 (Tue) 162.30 163.10 158.50 160.30 4,213,220
16th Jun 2025 (Mon) 164.40 164.40 160.90 163.10 760,676
13th Jun 2025 (Fri) 166.30 166.30 158.80 161.20 3,778,422
12th Jun 2025 (Thu) 161.30 164.80 161.30 163.00 3,659,937
11th Jun 2025 (Wed) 159.80 166.10 157.50 165.30 3,580,810
10th Jun 2025 (Tue) 155.60 159.60 155.60 156.50 1,658,251
9th Jun 2025 (Mon) 160.00 160.00 156.70 157.70 868,673
FTSE 100 Latest
Value9,111.37
Change10.60