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 Oct 2025 (Tue) 164.10 169.60 163.30 165.20 2,545,217
6th Oct 2025 (Mon) 163.50 164.80 161.10 161.80 1,368,456
3rd Oct 2025 (Fri) 162.80 166.00 162.70 163.20 2,634,135
2nd Oct 2025 (Thu) 166.30 166.80 161.70 162.40 816,973
1st Oct 2025 (Wed) 165.00 166.30 164.00 165.60 1,234,648
30th Sep 2025 (Tue) 161.50 166.20 161.00 166.20 1,729,337
29th Sep 2025 (Mon) 161.20 162.20 160.10 162.00 1,255,768
26th Sep 2025 (Fri) 161.30 161.30 158.10 160.70 1,093,460
25th Sep 2025 (Thu) 161.60 161.60 158.60 159.20 1,488,021
24th Sep 2025 (Wed) 159.30 163.40 159.30 162.80 1,083,659
23rd Sep 2025 (Tue) 158.70 163.90 158.70 161.30 1,025,467
22nd Sep 2025 (Mon) 166.30 166.30 162.00 162.50 1,197,650
19th Sep 2025 (Fri) 167.20 167.70 164.50 164.90 4,082,810
18th Sep 2025 (Thu) 164.30 167.30 164.30 166.80 1,542,208
17th Sep 2025 (Wed) 160.90 164.70 160.90 164.20 1,576,238
16th Sep 2025 (Tue) 165.90 165.90 163.40 163.50 4,281,527
15th Sep 2025 (Mon) 159.70 165.50 159.70 164.90 2,980,880
12th Sep 2025 (Fri) 163.90 163.90 161.90 163.50 2,468,191
11th Sep 2025 (Thu) 160.00 162.30 158.70 162.30 1,846,999
10th Sep 2025 (Wed) 154.10 159.40 154.10 159.10 1,493,223
9th Sep 2025 (Tue) 159.40 159.40 154.60 157.80 1,221,843
8th Sep 2025 (Mon) 150.80 157.00 150.80 156.70 1,155,187
5th Sep 2025 (Fri) 154.90 156.30 153.60 154.40 1,729,835
4th Sep 2025 (Thu) 153.90 157.60 153.90 155.00 2,635,059
3rd Sep 2025 (Wed) 162.10 162.10 156.20 157.60 2,244,491
2nd Sep 2025 (Tue) 160.90 165.20 158.40 158.40 3,691,531
1st Sep 2025 (Mon) 163.10 165.10 163.10 164.40 612,917
29th Aug 2025 (Fri) 165.00 165.00 162.30 164.00 1,319,182
28th Aug 2025 (Thu) 160.20 165.20 160.20 163.70 1,140,384
27th Aug 2025 (Wed) 163.80 166.40 163.40 164.20 1,749,951
26th Aug 2025 (Tue) 165.90 167.50 163.70 165.80 2,429,126
25th Aug 2025 (Mon) 168.10 168.10 168.10 168.10 0
22nd Aug 2025 (Fri) 166.60 168.30 165.40 168.10 664,706
21st Aug 2025 (Thu) 169.50 169.50 165.60 166.80 624,085
20th Aug 2025 (Wed) 170.20 170.20 164.30 166.40 1,442,400
19th Aug 2025 (Tue) 163.20 169.00 163.20 166.30 2,178,375
18th Aug 2025 (Mon) 165.90 167.20 165.30 167.10 1,127,542
15th Aug 2025 (Fri) 163.50 169.00 163.50 166.10 1,192,039
14th Aug 2025 (Thu) 168.10 168.10 164.00 167.40 1,859,003
13th Aug 2025 (Wed) 166.90 169.60 164.00 164.50 3,966,388
12th Aug 2025 (Tue) 163.10 163.80 161.40 163.00 2,122,294
11th Aug 2025 (Mon) 162.40 163.40 161.60 163.40 2,238,127
8th Aug 2025 (Fri) 161.30 163.50 159.10 163.10 2,873,771
FTSE 100 Latest
Value9,551.72
Change68.14