164.00p+0.50 (+0.31%)11 Jul 2025, 18:07
Quilter PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 164.50p | 165.80p | 162.20p | 164.00p | 3,708,742 |
Jul 10, 2025 | 158.60p | 163.51p | 157.20p | 163.50p | 2,295,221 |
Jul 9, 2025 | 160.90p | 160.90p | 156.90p | 158.50p | 1,951,862 |
Jul 8, 2025 | 157.70p | 157.90p | 155.80p | 157.80p | 2,090,278 |
Jul 7, 2025 | 150.50p | 156.70p | 150.50p | 156.70p | 1,997,435 |
Jul 4, 2025 | 161.20p | 161.20p | 153.00p | 155.00p | 1,288,568 |
Jul 3, 2025 | 152.40p | 157.80p | 152.40p | 157.50p | 4,448,094 |
Jul 2, 2025 | 158.40p | 158.40p | 152.00p | 152.20p | 2,209,306 |
Jul 1, 2025 | 156.90p | 159.30p | 156.20p | 158.20p | 3,072,629 |
Jun 30, 2025 | 160.10p | 160.10p | 155.50p | 156.90p | 1,829,506 |
Jun 27, 2025 | 155.60p | 156.90p | 153.50p | 156.90p | 2,077,988 |
Jun 26, 2025 | 158.30p | 158.30p | 153.00p | 155.40p | 2,140,563 |
Jun 25, 2025 | 157.50p | 157.50p | 153.00p | 155.50p | 2,904,873 |
Jun 24, 2025 | 153.40p | 157.20p | 151.30p | 156.20p | 3,711,232 |
Jun 23, 2025 | 153.30p | 156.30p | 149.20p | 151.30p | 2,471,696 |
Jun 20, 2025 | 155.90p | 158.40p | 155.50p | 156.00p | 6,496,756 |
Jun 19, 2025 | 161.10p | 161.10p | 153.80p | 155.70p | 3,374,094 |
Jun 18, 2025 | 163.50p | 163.50p | 156.60p | 157.60p | 1,890,663 |
Jun 17, 2025 | 162.30p | 163.65p | 158.50p | 160.30p | 4,213,227 |
Jun 16, 2025 | 164.40p | 164.40p | 160.90p | 163.10p | 760,683 |
Jun 13, 2025 | 166.30p | 166.30p | 158.80p | 161.20p | 3,778,425 |
Jun 12, 2025 | 161.30p | 165.40p | 161.30p | 163.00p | 3,659,941 |
Jun 11, 2025 | 159.80p | 166.10p | 157.50p | 165.30p | 3,580,819 |
Jun 10, 2025 | 155.60p | 159.60p | 155.60p | 156.50p | 1,658,258 |
Jun 9, 2025 | 160.00p | 160.00p | 156.70p | 157.70p | 868,679 |
Jun 6, 2025 | 157.40p | 159.40p | 156.10p | 159.40p | 1,247,910 |
Jun 5, 2025 | 154.50p | 157.10p | 151.00p | 156.90p | 1,352,957 |
Jun 4, 2025 | 150.10p | 152.50p | 149.60p | 150.90p | 1,050,191 |
Jun 3, 2025 | 147.00p | 150.80p | 147.00p | 150.00p | 984,996 |
Jun 2, 2025 | 144.10p | 148.90p | 144.10p | 147.70p | 1,101,803 |
May 30, 2025 | 144.00p | 149.50p | 144.00p | 147.70p | 1,457,487 |
May 29, 2025 | 145.20p | 147.90p | 145.20p | 147.50p | 678,523 |
May 28, 2025 | 149.70p | 149.70p | 145.20p | 146.20p | 1,044,188 |
May 27, 2025 | 149.70p | 150.40p | 146.10p | 147.40p | 1,698,613 |
May 23, 2025 | 145.00p | 149.00p | 143.70p | 146.20p | 958,493 |
May 22, 2025 | 153.60p | 153.60p | 146.40p | 146.90p | 1,470,343 |
May 21, 2025 | 148.90p | 153.31p | 148.90p | 150.30p | 997,083 |
May 20, 2025 | 149.00p | 152.70p | 149.00p | 152.40p | 1,124,599 |
May 19, 2025 | 150.80p | 154.80p | 148.90p | 150.80p | 1,423,155 |
May 16, 2025 | 154.50p | 157.30p | 149.90p | 154.50p | 1,576,665 |
May 15, 2025 | 149.30p | 153.40p | 149.30p | 151.50p | 1,032,849 |
May 14, 2025 | 150.90p | 153.30p | 150.26p | 152.80p | 1,513,897 |
May 13, 2025 | 145.70p | 150.60p | 145.70p | 150.10p | 1,215,305 |
May 12, 2025 | 145.60p | 146.80p | 141.00p | 146.20p | 1,557,878 |
May 9, 2025 | 144.50p | 144.50p | 141.00p | 142.30p | 1,799,697 |
May 8, 2025 | 139.40p | 142.50p | 139.40p | 141.10p | 1,746,900 |
May 7, 2025 | 137.00p | 139.90p | 136.70p | 139.10p | 1,529,752 |
May 6, 2025 | 141.30p | 141.50p | 137.60p | 137.90p | 2,555,371 |
May 2, 2025 | 136.60p | 139.80p | 135.10p | 139.40p | 2,858,632 |
May 1, 2025 | 137.80p | 137.80p | 134.70p | 135.50p | 620,959 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.