Quilter PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	175.00	181.00	175.00	180.30	180.30	2,265,351
2026-10-19	177.80	182.00	177.60	178.80	178.80	1,308,697
2026-10-16	182.40	182.40	180.20	182.20	182.20	1,944,142
2026-10-15	172.60	181.40	172.60	181.30	181.30	1,615,688
2026-10-14	176.00	182.00	176.00	176.90	176.90	1,728,634
2026-10-13	178.20	181.30	177.00	177.80	177.80	2,851,411
2026-10-12	174.40	178.60	174.40	178.20	178.20	1,547,122
2026-10-09	170.40	178.10	170.40	176.40	176.40	2,528,039
2026-10-08	171.10	175.40	171.10	174.60	174.60	4,562,433
2026-10-07	171.30	177.70	171.30	175.30	175.30	1,937,573
2026-10-06	175.10	176.50	173.60	175.50	175.50	2,522,845
2026-10-05	172.00	176.50	172.00	175.60	175.60	1,729,476
2026-10-02	179.30	179.30	172.10	174.90	174.90	2,222,103
2026-10-01	176.50	179.30	174.90	175.10	175.10	2,597,767
2026-09-30	179.30	180.90	178.00	179.80	179.80	4,381,711
2026-09-29	179.20	181.40	177.20	177.20	177.20	9,013,345
2026-09-28	175.00	180.30	175.00	178.20	178.20	2,344,427
2026-09-25	183.20	183.20	178.60	178.60	178.60	1,703,199
2026-09-24	178.20	181.90	177.90	178.90	178.90	1,933,195
2026-09-23	184.90	186.00	180.80	182.10	182.10	1,971,765
2026-09-22	182.20	188.70	182.20	183.00	183.00	3,306,930
2026-09-21	179.10	187.40	179.10	186.70	186.70	1,951,018
2026-09-18	186.50	186.60	181.60	183.50	183.50	8,303,035
2026-09-17	178.50	185.40	178.50	184.60	184.60	2,258,971
2026-09-16	179.50	183.80	179.50	182.90	182.90	2,099,227
2026-09-15	187.30	187.30	180.40	182.20	182.20	2,532,303
2026-09-14	182.40	185.00	182.40	183.50	183.50	1,907,425
2026-09-11	188.80	188.80	184.20	184.20	184.20	1,824,562
2026-09-10	181.60	187.80	181.60	184.80	184.80	2,025,159
2026-09-09	191.40	191.40	184.60	186.10	186.10	2,026,887
2026-09-08	186.50	187.50	184.30	187.00	187.00	3,901,698
2026-09-07	191.00	191.00	184.60	185.00	185.00	6,696,124
2026-09-04	186.60	188.00	185.00	186.80	186.80	3,912,222
2026-09-03	182.70	187.90	182.70	186.30	186.30	4,664,445
2026-09-02	192.90	192.90	185.50	185.80	185.80	1,698,573
2026-09-01	192.60	192.60	187.10	189.70	189.70	4,106,087
2026-08-28	191.40	194.40	191.40	194.10	194.10	2,916,219
2026-08-27	197.80	197.80	188.80	192.70	192.70	5,328,982
2026-08-26	196.00	196.00	192.90	193.50	191.40	2,970,707
2026-08-25	197.90	197.90	192.80	193.50	191.40	2,931,765
2026-08-24	197.80	197.80	192.10	193.90	191.80	2,568,074
2026-08-21	198.00	198.00	192.50	193.70	191.60	1,781,071
2026-08-20	194.70	194.80	192.70	193.30	191.20	2,228,117
2026-08-19	198.20	198.20	192.00	194.30	192.19	2,056,911
2026-08-18	192.10	196.90	192.10	193.50	191.40	1,825,494
2026-08-17	195.00	199.30	195.00	196.30	194.17	1,557,173
2026-08-14	203.00	203.00	195.10	198.30	196.15	1,826,429
2026-08-13	200.60	200.60	197.90	198.60	196.44	1,069,892
2026-08-12	203.60	203.60	198.80	199.60	197.43	2,075,058
2026-08-11	197.50	199.70	196.90	199.70	197.53	1,835,392
2026-08-10	197.50	201.00	197.50	198.30	196.15	1,453,290
2026-08-07	198.30	200.20	194.90	200.00	197.83	13,409,111
2026-08-06	202.00	202.43	193.10	196.00	193.87	2,367,499
2026-08-05	202.20	203.00	198.10	202.60	200.40	3,141,629
2026-08-04	191.40	198.70	191.40	197.50	195.36	1,507,720
2026-08-03	191.60	197.90	191.60	195.90	193.77	2,256,612
2026-07-31	191.10	197.20	191.10	193.20	191.10	2,664,237
2026-07-30	192.30	197.10	192.30	195.80	193.68	1,971,702
2026-07-29	190.80	195.90	190.80	193.80	191.70	2,439,107
2026-07-28	195.30	199.90	191.90	195.50	193.38	1,885,771

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0210 GBP
2026-04-16	0.0430 GBP
2025-08-28	0.0200 GBP
2025-04-10	0.0420 GBP
2024-08-29	0.0170 GBP
2024-04-18	0.0370 GBP
2023-08-31	0.0150 GBP
2023-04-20	0.0330 GBP
2022-09-01	0.0120 GBP
2022-05-23	0.1714 GBP
2022-04-07	0.0390 GBP
2021-09-02	0.0170 GBP
2021-04-08	0.0360 GBP
2020-09-03	0.0100 GBP
2020-04-02	0.0350 GBP
2019-08-29	0.0170 GBP
2019-04-25	0.0330 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.