107.60p+2.20 (+2.09%)26 Apr 2024, 18:52
Quilter PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 104.00p | 109.70p | 104.00p | 107.60p | 14,226,629 |
Apr 25, 2024 | 103.70p | 107.60p | 103.70p | 105.40p | 1,978,996 |
Apr 24, 2024 | 104.50p | 107.65p | 102.70p | 106.20p | 2,222,910 |
Apr 23, 2024 | 98.00p | 102.50p | 98.00p | 102.50p | 1,625,196 |
Apr 22, 2024 | 98.15p | 101.10p | 98.15p | 99.75p | 873,161 |
Apr 19, 2024 | 97.95p | 99.05p | 97.30p | 98.20p | 1,177,348 |
Apr 18, 2024 | 99.60p | 100.10p | 98.40p | 99.00p | 1,731,497 |
Apr 17, 2024 | 99.15p | 102.70p | 99.15p | 102.50p | 1,109,719 |
Apr 16, 2024 | 102.50p | 102.80p | 100.40p | 100.40p | 1,443,999 |
Apr 15, 2024 | 102.00p | 104.00p | 101.30p | 104.00p | 979,838 |
Apr 12, 2024 | 104.90p | 105.51p | 101.80p | 102.10p | 1,192,656 |
Apr 11, 2024 | 104.80p | 104.80p | 102.10p | 104.10p | 1,122,208 |
Apr 10, 2024 | 99.85p | 105.00p | 99.85p | 103.20p | 4,593,363 |
Apr 9, 2024 | 102.70p | 103.20p | 101.60p | 101.70p | 1,478,858 |
Apr 8, 2024 | 99.90p | 103.20p | 99.90p | 103.00p | 1,928,793 |
Apr 5, 2024 | 103.00p | 103.40p | 101.89p | 102.10p | 2,108,214 |
Apr 4, 2024 | 103.90p | 104.30p | 103.00p | 103.60p | 2,587,810 |
Apr 3, 2024 | 107.40p | 107.40p | 102.68p | 102.70p | 3,034,510 |
Apr 2, 2024 | 108.20p | 109.80p | 106.20p | 106.40p | 1,480,323 |
Mar 28, 2024 | 106.20p | 107.60p | 105.00p | 107.10p | 13,241,009 |
Mar 27, 2024 | 106.15p | 106.25p | 104.60p | 104.60p | 1,990,175 |
Mar 26, 2024 | 106.30p | 106.50p | 104.60p | 105.10p | 863,691 |
Mar 25, 2024 | 103.80p | 107.26p | 103.80p | 106.00p | 818,864 |
Mar 22, 2024 | 108.80p | 108.80p | 105.00p | 106.30p | 713,055 |
Mar 21, 2024 | 106.70p | 107.40p | 104.80p | 107.30p | 1,100,457 |
Mar 20, 2024 | 103.20p | 105.70p | 103.20p | 105.40p | 1,000,441 |
Mar 19, 2024 | 102.90p | 103.80p | 101.90p | 103.50p | 1,778,548 |
Mar 18, 2024 | 103.10p | 103.10p | 101.40p | 102.20p | 2,400,634 |
Mar 15, 2024 | 102.50p | 102.50p | 100.20p | 102.20p | 2,485,085 |
Mar 14, 2024 | 102.00p | 102.00p | 99.80p | 100.20p | 1,176,010 |
Mar 13, 2024 | 103.80p | 104.50p | 101.50p | 101.50p | 2,177,106 |
Mar 12, 2024 | 99.05p | 104.30p | 97.70p | 104.30p | 1,951,793 |
Mar 11, 2024 | 100.00p | 100.00p | 97.30p | 97.95p | 1,267,637 |
Mar 8, 2024 | 98.00p | 99.65p | 96.10p | 99.65p | 3,497,623 |
Mar 7, 2024 | 101.60p | 102.70p | 97.45p | 97.45p | 2,677,328 |
Mar 6, 2024 | 99.55p | 106.70p | 99.20p | 103.40p | 3,188,881 |
Mar 5, 2024 | 101.00p | 102.96p | 100.60p | 101.60p | 1,619,946 |
Mar 4, 2024 | 104.20p | 104.20p | 100.80p | 102.30p | 2,591,215 |
Mar 1, 2024 | 96.20p | 107.90p | 95.05p | 106.60p | 4,760,650 |
Feb 29, 2024 | 95.05p | 96.75p | 94.80p | 96.45p | 1,367,664 |
Feb 28, 2024 | 96.30p | 96.85p | 93.55p | 94.95p | 1,706,333 |
Feb 27, 2024 | 96.25p | 99.35p | 95.95p | 97.25p | 1,487,993 |
Feb 26, 2024 | 100.90p | 100.90p | 96.70p | 97.15p | 1,009,218 |
Feb 23, 2024 | 101.60p | 103.60p | 99.95p | 100.60p | 808,458 |
Feb 22, 2024 | 104.40p | 105.80p | 101.00p | 101.70p | 1,564,413 |
Feb 21, 2024 | 103.00p | 104.30p | 102.75p | 103.70p | 1,020,101 |
Feb 20, 2024 | 103.00p | 103.60p | 102.10p | 102.40p | 599,505 |
Feb 19, 2024 | 103.40p | 103.90p | 102.10p | 103.90p | 453,608 |
Feb 16, 2024 | 104.70p | 104.70p | 100.00p | 103.40p | 722,891 |
Feb 15, 2024 | 101.40p | 102.20p | 100.90p | 102.00p | 820,138 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Darktrace PLC | 602.00 | 16.44 |
Travis Perkins PLC | 766.00 | 6.46 |
Natwest Group PLC | 307.40 | 6.07 |
Ashtead Group PLC | 6,104.00 | 5.97 |
Tritax Eurobox PLC | 53.80 | 4.87 |
Tbc Bank Group PLC | 3,450.00 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Convatec Group PLC | 257.80 | -6.46 |
Wh Smith PLC | 1,120.00 | -5.25 |
Beazley PLC | 638.00 | -3.11 |
Entain PLC | 784.20 | -3.09 |
Me Group International PLC | 162.80 | -2.75 |
Ocado Group PLC | 353.10 | -2.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.