1. Share Prices

  2. Quilter PLC (QLT)

184.40p-0.80 (-0.43%)05 Dec 2025, 16:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quilter PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025187.60p187.60p183.70p184.40p1,218,741
Dec 4, 2025185.70p189.00p183.40p185.20p2,012,152
Dec 3, 2025186.00p189.50p183.30p188.80p3,400,373
Dec 2, 2025186.90p186.90p183.50p186.00p1,553,057
Dec 1, 2025189.30p189.40p184.40p185.70p1,947,694
Nov 28, 2025188.20p191.00p186.40p191.00p2,249,314
Nov 27, 2025188.90p188.90p183.40p187.60p6,027,102
Nov 26, 2025176.00p186.20p176.00p186.20p2,637,803
Nov 25, 2025173.10p180.50p173.10p180.20p1,512,132
Nov 24, 2025177.70p177.90p174.00p177.20p1,996,606
Nov 21, 2025174.70p176.30p173.20p174.60p1,766,997
Nov 20, 2025177.50p179.80p176.50p177.90p1,447,644
Nov 19, 2025174.10p177.50p174.10p175.70p871,165
Nov 18, 2025174.30p176.80p174.30p176.20p1,458,259
Nov 17, 2025184.80p184.80p177.10p178.50p1,273,394
Nov 14, 2025185.10p185.10p176.40p181.30p1,577,515
Nov 13, 2025180.60p183.70p180.50p180.80p671,291
Nov 12, 2025186.90p186.90p180.70p182.20p1,383,826
Nov 11, 2025179.30p184.80p179.30p182.60p995,380
Nov 10, 2025178.80p185.50p178.80p183.60p1,651,487
Nov 7, 2025183.20p185.30p181.50p182.10p1,773,563
Nov 6, 2025188.20p188.30p182.40p182.80p1,891,752
Nov 5, 2025186.20p186.20p181.90p183.60p2,159,474
Nov 4, 2025179.70p184.00p179.70p181.90p2,997,498
Nov 3, 2025182.90p186.40p181.30p184.00p1,795,321
Oct 31, 2025190.10p190.10p181.80p181.80p3,007,949
Oct 30, 2025183.60p190.50p183.60p186.50p2,703,915
Oct 29, 2025186.50p190.90p184.60p186.80p5,014,230
Oct 28, 2025182.80p186.80p181.50p184.90p4,021,627
Oct 27, 2025179.20p182.40p178.20p180.50p1,559,159
Oct 24, 2025180.40p180.40p176.50p178.60p1,241,886
Oct 23, 2025174.10p180.20p174.10p179.40p2,903,446
Oct 22, 2025176.00p178.60p174.90p174.90p2,081,452
Oct 21, 2025171.30p173.40p170.10p171.90p1,438,641
Oct 20, 2025170.40p172.40p169.80p170.70p1,002,806
Oct 17, 2025175.70p175.70p166.90p169.90p1,670,276
Oct 16, 2025178.70p178.70p173.10p173.10p1,089,927
Oct 15, 2025182.70p182.70p174.60p174.60p1,640,401
Oct 14, 2025180.60p180.60p176.60p178.90p2,802,353
Oct 13, 2025178.60p181.00p175.60p180.10p1,160,185
Oct 10, 2025176.90p177.40p174.30p175.30p1,934,956
Oct 9, 2025173.50p178.00p172.40p176.40p4,968,423
Oct 8, 2025165.80p174.70p163.80p173.00p5,877,636
Oct 7, 2025164.10p169.60p163.30p165.20p2,545,224
Oct 6, 2025163.50p164.80p160.90p161.80p1,368,462
Oct 3, 2025162.80p166.00p162.70p163.20p2,634,136
Oct 2, 2025166.30p167.00p161.70p162.40p816,976
Oct 1, 2025165.00p166.30p164.00p165.60p1,234,655
Sep 30, 2025161.50p166.21p161.00p166.20p1,729,346
Sep 29, 2025161.20p162.20p160.10p162.00p1,255,775
123456
Showing 1 to 50 of 252

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.