154.25p+4.65 (+3.11%)26 Oct 2021, 17:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Quilter PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 25, 2021146.65p150.40p146.65p149.60p5,861,090
Oct 22, 2021147.00p151.20p147.00p149.95p3,957,322
Oct 21, 2021145.05p150.40p145.05p149.95p5,077,121
Oct 20, 2021148.80p148.80p145.20p148.20p3,977,018
Oct 19, 2021145.00p146.00p144.55p145.45p1,833,451
Oct 18, 2021142.55p144.90p142.55p144.45p3,614,820
Oct 15, 2021144.00p145.80p143.60p145.00p3,758,158
Oct 14, 2021144.85p144.95p143.10p143.65p2,644,378
Oct 13, 2021140.75p144.15p140.75p143.35p7,583,462
Oct 12, 2021138.80p143.20p138.80p142.20p3,783,310
Oct 11, 2021140.70p142.10p140.55p141.95p1,635,426
Oct 8, 2021141.70p141.75p140.75p141.00p1,750,114
Oct 7, 2021140.15p141.95p139.45p141.20p4,088,348
Oct 6, 2021138.95p141.25p138.05p138.75p3,994,366
Oct 5, 2021144.65p144.65p140.80p141.10p4,290,023
Oct 4, 2021141.95p142.80p141.10p141.25p3,841,256
Oct 1, 2021140.45p143.45p140.15p142.35p6,291,427
Sep 30, 2021144.40p144.60p142.50p142.50p4,282,711
Sep 29, 2021144.10p144.10p141.45p142.50p3,009,594
Sep 28, 2021143.00p143.35p140.15p140.90p3,551,179
Sep 27, 2021145.35p145.35p142.00p142.75p2,443,032
Sep 24, 2021145.65p145.65p142.00p142.45p3,130,508
Sep 23, 2021144.30p145.15p143.60p143.60p4,218,883
Sep 22, 2021136.40p144.10p136.40p143.05p4,167,576
Sep 21, 2021138.30p140.75p137.30p139.45p4,520,050
Sep 20, 2021143.00p143.00p140.11p140.40p4,358,037
Sep 17, 2021147.45p147.45p143.35p143.70p10,934,878
Sep 16, 2021148.00p148.00p144.35p144.60p3,604,716
Sep 15, 2021146.00p146.90p144.65p144.65p3,121,988
Sep 14, 2021149.40p149.40p145.35p145.90p6,248,129
Sep 13, 2021149.55p149.55p146.90p147.80p5,645,023
Sep 10, 2021146.40p150.00p146.15p146.30p3,931,830
Sep 9, 2021146.45p149.65p146.45p148.80p2,554,832
Sep 8, 2021148.00p149.80p148.00p148.30p2,397,264
Sep 7, 2021154.00p154.00p150.20p150.45p1,805,178
Sep 6, 2021151.20p152.70p150.30p151.50p1,721,132
Sep 3, 2021152.00p152.00p149.60p149.95p7,717,789
Sep 2, 2021148.70p150.70p148.70p150.65p4,057,028
Sep 1, 2021152.35p153.90p150.75p152.00p3,387,141
Aug 31, 2021147.00p151.15p147.00p150.95p5,315,580
Aug 27, 2021151.05p151.05p148.00p149.50p12,106,812
Aug 26, 2021145.15p148.85p145.15p148.40p2,407,483
Aug 25, 2021151.70p151.70p148.05p148.75p2,657,592
Aug 24, 2021149.45p149.45p147.20p149.05p1,779,271
Aug 23, 2021150.35p150.35p146.85p147.10p1,934,039
Aug 20, 2021143.75p147.80p143.75p147.80p4,638,429
Aug 19, 2021149.20p149.20p146.00p146.80p3,624,371
Aug 18, 2021153.00p153.00p148.90p150.90p2,858,654
Aug 17, 2021154.70p154.70p149.95p150.50p5,652,848
Aug 16, 2021150.15p152.85p150.15p151.95p3,066,818
Showing 1 to 50 of 253