1. Share Prices

  2. Quilter PLC (QLT)

99.00p-3.50 (-3.41%)18 Apr 2024, 18:45
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
Apr 18, 202499.60p100.10p98.40p99.00p1,731,497
Apr 17, 202499.15p102.70p99.15p102.50p1,109,719
Apr 16, 2024102.50p102.80p100.40p100.40p1,443,999
Apr 15, 2024102.00p104.00p101.30p104.00p979,838
Apr 12, 2024104.90p105.51p101.80p102.10p1,192,656
Apr 11, 2024104.80p104.80p102.10p104.10p1,122,208
Apr 10, 202499.85p105.00p99.85p103.20p4,593,363
Apr 9, 2024102.70p103.20p101.60p101.70p1,478,858
Apr 8, 202499.90p103.20p99.90p103.00p1,928,793
Apr 5, 2024103.00p103.40p101.89p102.10p2,108,214
Apr 4, 2024103.90p104.30p103.00p103.60p2,587,810
Apr 3, 2024107.40p107.40p102.68p102.70p3,034,510
Apr 2, 2024108.20p109.80p106.20p106.40p1,480,323
Mar 28, 2024106.20p107.60p105.00p107.10p13,241,009
Mar 27, 2024106.15p106.25p104.60p104.60p1,990,175
Mar 26, 2024106.30p106.50p104.60p105.10p863,691
Mar 25, 2024103.80p107.26p103.80p106.00p818,864
Mar 22, 2024108.80p108.80p105.00p106.30p713,055
Mar 21, 2024106.70p107.40p104.80p107.30p1,100,457
Mar 20, 2024103.20p105.70p103.20p105.40p1,000,441
Mar 19, 2024102.90p103.80p101.90p103.50p1,778,548
Mar 18, 2024103.10p103.10p101.40p102.20p2,400,634
Mar 15, 2024102.50p102.50p100.20p102.20p2,485,085
Mar 14, 2024102.00p102.00p99.80p100.20p1,176,010
Mar 13, 2024103.80p104.50p101.50p101.50p2,177,106
Mar 12, 202499.05p104.30p97.70p104.30p1,951,793
Mar 11, 2024100.00p100.00p97.30p97.95p1,267,637
Mar 8, 202498.00p99.65p96.10p99.65p3,497,623
Mar 7, 2024101.60p102.70p97.45p97.45p2,677,328
Mar 6, 202499.55p106.70p99.20p103.40p3,188,881
Mar 5, 2024101.00p102.96p100.60p101.60p1,619,946
Mar 4, 2024104.20p104.20p100.80p102.30p2,591,215
Mar 1, 202496.20p107.90p95.05p106.60p4,760,650
Feb 29, 202495.05p96.75p94.80p96.45p1,367,664
Feb 28, 202496.30p96.85p93.55p94.95p1,706,333
Feb 27, 202496.25p99.35p95.95p97.25p1,487,993
Feb 26, 2024100.90p100.90p96.70p97.15p1,009,218
Feb 23, 2024101.60p103.60p99.95p100.60p808,458
Feb 22, 2024104.40p105.80p101.00p101.70p1,564,413
Feb 21, 2024103.00p104.30p102.75p103.70p1,020,101
Feb 20, 2024103.00p103.60p102.10p102.40p599,505
Feb 19, 2024103.40p103.90p102.10p103.90p453,608
Feb 16, 2024104.70p104.70p100.00p103.40p722,891
Feb 15, 2024101.40p102.20p100.90p102.00p820,138
Feb 14, 2024101.60p102.70p101.40p101.80p940,547
Feb 13, 2024103.40p103.90p100.80p102.00p1,345,634
Feb 12, 2024102.20p104.20p101.70p103.80p790,933
Feb 9, 2024103.80p103.80p101.90p102.70p652,066
Feb 8, 2024102.10p104.10p102.00p103.30p1,353,013
Feb 7, 2024103.00p103.10p101.80p102.10p4,052,419
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.