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
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
10th Oct 2025 (Fri) 176.90 177.40 174.30 175.30 1,934,949
9th Oct 2025 (Thu) 173.50 178.00 172.40 176.40 4,968,418
8th Oct 2025 (Wed) 165.80 174.70 163.90 173.00 5,877,628
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
FTSE 100 Latest
Value9,696.74
Change42.92