148.45p-1.70 (-1.13%)05 Mar 2021, 13:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Quilter PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 4, 2021154.85p154.85p149.85p150.15p2,997,191
Mar 3, 2021148.95p152.30p148.15p152.30p3,316,260
Mar 2, 2021144.25p149.15p144.25p147.95p2,901,279
Mar 1, 2021147.75p148.75p146.80p147.15p3,997,407
Feb 26, 2021146.40p148.75p145.90p146.00p6,064,330
Feb 25, 2021148.15p150.10p147.50p148.60p3,379,775
Feb 24, 2021151.60p151.60p147.65p149.85p3,378,710
Feb 23, 2021150.85p151.90p146.70p148.85p2,973,378
Feb 22, 2021145.35p149.40p145.35p149.40p3,833,096
Feb 19, 2021148.90p149.20p146.95p148.00p2,778,472
Feb 18, 2021151.60p152.98p148.20p148.20p2,956,693
Feb 17, 2021158.35p158.35p150.85p152.50p4,388,905
Feb 16, 2021156.20p160.07p155.35p157.50p5,534,935
Feb 15, 2021155.05p160.05p155.05p160.05p5,781,141
Feb 12, 2021152.95p156.35p152.95p156.35p2,979,902
Feb 11, 2021153.90p156.55p153.90p155.95p3,224,580
Feb 10, 2021159.30p159.90p155.95p156.80p2,179,060
Feb 9, 2021157.00p159.20p155.70p157.90p3,216,093
Feb 8, 2021159.20p159.25p154.60p156.40p3,379,517
Feb 5, 2021159.30p159.50p156.05p157.70p4,762,484
Feb 4, 2021157.70p159.53p156.60p158.80p2,992,541
Feb 3, 2021159.70p159.70p157.15p158.10p2,854,911
Feb 2, 2021156.15p158.40p155.35p157.50p4,008,262
Feb 1, 2021152.10p156.30p152.10p155.05p3,463,994
Jan 29, 2021153.45p155.70p151.75p155.10p4,766,136
Jan 28, 2021152.00p156.05p150.65p156.00p3,844,043
Jan 27, 2021155.90p157.05p151.55p153.50p3,024,626
Jan 26, 2021155.55p158.80p153.40p156.20p3,320,326
Jan 25, 2021157.85p157.85p151.90p152.85p3,584,894
Jan 22, 2021155.70p155.80p152.55p154.70p2,797,064
Jan 21, 2021153.05p156.90p153.05p155.45p2,903,280
Jan 20, 2021157.15p157.15p153.25p155.40p2,672,914
Jan 19, 2021157.30p157.30p152.50p154.45p2,616,426
Jan 18, 2021157.70p157.70p153.35p155.50p2,450,970
Jan 15, 2021157.05p157.40p153.70p156.10p1,836,161
Jan 14, 2021155.80p158.50p155.45p157.85p3,271,984
Jan 13, 2021160.70p160.70p156.80p158.10p4,294,266
Jan 12, 2021155.90p158.70p155.70p158.30p4,154,176
Jan 11, 2021155.45p159.25p155.45p156.35p2,963,356
Jan 8, 2021161.70p161.70p157.90p158.95p2,471,140
Jan 7, 2021161.00p161.40p158.80p159.25p4,217,281
Jan 6, 2021157.75p160.80p156.05p160.20p2,592,715
Jan 5, 2021154.55p158.45p154.55p156.05p2,935,800
Jan 4, 2021155.10p159.60p153.95p155.55p3,405,017
Dec 31, 2020153.90p155.27p153.00p153.60p1,295,152
Dec 30, 2020155.35p159.00p155.35p155.45p6,049,258
Dec 29, 2020157.00p160.55p155.30p158.60p3,562,264
Dec 24, 2020156.80p156.80p154.75p154.85p659,855
Dec 23, 2020147.85p153.85p147.85p153.80p1,666,975
Dec 22, 2020148.40p150.40p147.50p150.25p1,893,244
Showing 1 to 50 of 253