1. Share Prices

  2. Quilter PLC (QLT)

159.10p+1.30 (+0.82%)10 Sep 2025, 16:35
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
Sep 9, 2025159.40p159.40p154.60p157.80p1,221,847
Sep 8, 2025150.80p157.00p150.80p156.70p1,155,188
Sep 5, 2025154.90p156.30p153.60p154.40p1,729,841
Sep 4, 2025153.90p157.60p153.90p155.00p2,635,062
Sep 3, 2025162.10p162.10p156.20p157.60p2,244,495
Sep 2, 2025160.90p165.20p158.40p158.40p3,691,532
Sep 1, 2025163.10p165.10p163.10p164.40p612,919
Aug 29, 2025165.00p165.00p162.30p164.00p1,319,184
Aug 28, 2025160.20p165.20p160.20p163.70p1,140,386
Aug 27, 2025163.80p166.40p163.40p164.20p1,749,959
Aug 26, 2025165.90p167.50p163.70p165.80p2,429,134
Aug 22, 2025166.60p168.40p165.40p168.10p664,710
Aug 21, 2025169.50p169.50p165.50p166.80p624,087
Aug 20, 2025170.20p170.20p164.30p166.40p1,442,402
Aug 19, 2025163.20p169.00p163.20p166.30p2,178,376
Aug 18, 2025165.90p167.20p165.30p167.10p1,127,546
Aug 15, 2025163.50p169.00p163.50p166.10p1,192,045
Aug 14, 2025168.10p168.10p164.00p167.40p1,859,009
Aug 13, 2025166.90p169.60p164.00p164.50p3,966,391
Aug 12, 2025163.10p163.80p161.40p163.00p2,122,295
Aug 11, 2025162.40p163.40p161.60p163.40p2,238,130
Aug 8, 2025161.30p163.50p159.10p163.10p2,873,775
Aug 7, 2025166.40p166.40p159.20p159.80p4,213,045
Aug 6, 2025163.10p170.68p158.30p163.50p4,420,054
Aug 5, 2025159.80p165.70p159.80p163.40p3,133,771
Aug 4, 2025163.20p167.10p162.00p163.60p3,699,693
Aug 1, 2025165.20p168.15p164.40p166.00p1,849,694
Jul 31, 2025168.90p169.20p165.40p169.20p2,707,836
Jul 30, 2025162.60p167.40p162.60p166.00p1,446,793
Jul 29, 2025170.10p170.10p165.70p166.40p1,781,253
Jul 28, 2025169.40p171.40p168.00p168.40p1,417,411
Jul 25, 2025166.40p168.70p165.80p168.00p2,340,247
Jul 24, 2025165.10p170.80p165.10p168.40p2,438,937
Jul 23, 2025169.60p169.60p167.40p168.40p1,265,242
Jul 22, 2025173.20p173.20p167.60p168.40p1,519,675
Jul 21, 2025168.70p172.20p168.00p170.00p1,408,541
Jul 18, 2025169.50p169.50p167.30p168.70p1,086,328
Jul 17, 2025166.50p168.30p165.40p168.30p1,867,614
Jul 16, 2025169.20p169.20p164.60p166.20p1,324,312
Jul 15, 2025167.20p167.60p163.90p165.80p2,756,656
Jul 14, 2025165.20p165.20p160.00p164.50p3,432,405
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
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Prudential PLC1,026.503.31
Close Brothers Group PLC484.603.02
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.502.23
Allianz Technology Trust PLC477.861.89

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,954.00-12.81
Goodwin PLC10,450.00-5.86
Vistry Group PLC576.80-4.47
Relx PLC3,338.00-4.16
Computacenter PLC2,322.00-3.81
International Consolidated Airlines Group S.A.383.00-3.74