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
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
6th Jun 2025 (Fri) 157.40 159.40 156.30 159.40 1,247,902
5th Jun 2025 (Thu) 154.50 157.10 151.00 156.90 1,352,953
4th Jun 2025 (Wed) 150.10 151.10 149.60 150.90 1,050,183
3rd Jun 2025 (Tue) 147.00 150.80 147.00 150.00 984,992
2nd Jun 2025 (Mon) 144.10 148.80 144.10 147.70 1,101,742
30th May 2025 (Fri) 144.00 149.50 144.00 147.70 1,457,484
29th May 2025 (Thu) 145.20 147.90 145.20 147.50 678,519
28th May 2025 (Wed) 149.70 149.70 145.20 146.20 1,044,182
27th May 2025 (Tue) 149.70 149.70 146.10 147.40 1,698,602
26th May 2025 (Mon) 146.20 146.20 146.20 146.20 15,997
23rd May 2025 (Fri) 145.00 149.00 143.70 146.20 958,484
22nd May 2025 (Thu) 153.60 153.60 146.40 146.90 1,470,337
21st May 2025 (Wed) 148.90 152.40 148.90 150.30 997,079
20th May 2025 (Tue) 149.00 152.70 149.00 152.40 1,124,590
19th May 2025 (Mon) 150.80 154.70 148.90 150.80 1,423,144
16th May 2025 (Fri) 154.50 157.30 151.30 154.50 1,576,660
15th May 2025 (Thu) 149.30 153.40 149.30 151.50 1,032,847
14th May 2025 (Wed) 150.90 153.30 150.30 152.80 1,513,891
13th May 2025 (Tue) 145.70 150.50 145.70 150.10 1,215,299
12th May 2025 (Mon) 145.60 146.80 143.50 146.20 1,557,871
9th May 2025 (Fri) 144.50 144.50 141.00 142.30 1,799,693
FTSE 100 Latest
Value8,867.02
Change12.84