1. Share Prices

  2. Quilter PLC (QLT)

164.00p+0.50 (+0.31%)11 Jul 2025, 18:07
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
Jul 11, 2025164.50p165.80p162.20p164.00p3,708,742
Jul 10, 2025158.60p163.51p157.20p163.50p2,295,221
Jul 9, 2025160.90p160.90p156.90p158.50p1,951,862
Jul 8, 2025157.70p157.90p155.80p157.80p2,090,278
Jul 7, 2025150.50p156.70p150.50p156.70p1,997,435
Jul 4, 2025161.20p161.20p153.00p155.00p1,288,568
Jul 3, 2025152.40p157.80p152.40p157.50p4,448,094
Jul 2, 2025158.40p158.40p152.00p152.20p2,209,306
Jul 1, 2025156.90p159.30p156.20p158.20p3,072,629
Jun 30, 2025160.10p160.10p155.50p156.90p1,829,506
Jun 27, 2025155.60p156.90p153.50p156.90p2,077,988
Jun 26, 2025158.30p158.30p153.00p155.40p2,140,563
Jun 25, 2025157.50p157.50p153.00p155.50p2,904,873
Jun 24, 2025153.40p157.20p151.30p156.20p3,711,232
Jun 23, 2025153.30p156.30p149.20p151.30p2,471,696
Jun 20, 2025155.90p158.40p155.50p156.00p6,496,756
Jun 19, 2025161.10p161.10p153.80p155.70p3,374,094
Jun 18, 2025163.50p163.50p156.60p157.60p1,890,663
Jun 17, 2025162.30p163.65p158.50p160.30p4,213,227
Jun 16, 2025164.40p164.40p160.90p163.10p760,683
Jun 13, 2025166.30p166.30p158.80p161.20p3,778,425
Jun 12, 2025161.30p165.40p161.30p163.00p3,659,941
Jun 11, 2025159.80p166.10p157.50p165.30p3,580,819
Jun 10, 2025155.60p159.60p155.60p156.50p1,658,258
Jun 9, 2025160.00p160.00p156.70p157.70p868,679
Jun 6, 2025157.40p159.40p156.10p159.40p1,247,910
Jun 5, 2025154.50p157.10p151.00p156.90p1,352,957
Jun 4, 2025150.10p152.50p149.60p150.90p1,050,191
Jun 3, 2025147.00p150.80p147.00p150.00p984,996
Jun 2, 2025144.10p148.90p144.10p147.70p1,101,803
May 30, 2025144.00p149.50p144.00p147.70p1,457,487
May 29, 2025145.20p147.90p145.20p147.50p678,523
May 28, 2025149.70p149.70p145.20p146.20p1,044,188
May 27, 2025149.70p150.40p146.10p147.40p1,698,613
May 23, 2025145.00p149.00p143.70p146.20p958,493
May 22, 2025153.60p153.60p146.40p146.90p1,470,343
May 21, 2025148.90p153.31p148.90p150.30p997,083
May 20, 2025149.00p152.70p149.00p152.40p1,124,599
May 19, 2025150.80p154.80p148.90p150.80p1,423,155
May 16, 2025154.50p157.30p149.90p154.50p1,576,665
May 15, 2025149.30p153.40p149.30p151.50p1,032,849
May 14, 2025150.90p153.30p150.26p152.80p1,513,897
May 13, 2025145.70p150.60p145.70p150.10p1,215,305
May 12, 2025145.60p146.80p141.00p146.20p1,557,878
May 9, 2025144.50p144.50p141.00p142.30p1,799,697
May 8, 2025139.40p142.50p139.40p141.10p1,746,900
May 7, 2025137.00p139.90p136.70p139.10p1,529,752
May 6, 2025141.30p141.50p137.60p137.90p2,555,371
May 2, 2025136.60p139.80p135.10p139.40p2,858,632
May 1, 2025137.80p137.80p134.70p135.50p620,959
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:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Atalaya Mining Copper, S.A.480.003.90
Hochschild Mining PLC280.603.54
Jupiter Fund Management PLC124.203.50
Fresnillo PLC1,516.003.48
BP PLC402.053.42
Zigup PLC338.002.74

Fallers

CompanyPrice% Chg
Ssp Group PLC173.10-7.93
Close Brothers Group PLC391.60-3.40
Watches Of Switzerland Group PLC363.60-3.30
Jd Sports Fashion PLC87.66-3.27
Moonpig Group PLC209.50-3.23
Gsk PLC1,408.50-3.16
Risers/fallers data from previous trading day.