Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 134.50 | 139.50 | 134.00 | 134.00 | 123.73 | 1,302,752 |
| 2024-09-02 | 137.10 | 141.50 | 136.20 | 137.60 | 127.05 | 906,336 |
| 2024-08-30 | 135.00 | 140.10 | 135.00 | 138.70 | 128.07 | 1,202,809 |
| 2024-08-29 | 138.90 | 140.70 | 137.20 | 137.20 | 126.68 | 948,057 |
| 2024-08-28 | 144.00 | 144.00 | 140.40 | 140.70 | 128.35 | 884,399 |
| 2024-08-27 | 140.90 | 146.50 | 140.90 | 141.40 | 128.98 | 1,201,217 |
| 2024-08-23 | 142.50 | 144.50 | 141.80 | 143.30 | 130.72 | 1,442,699 |
| 2024-08-22 | 139.40 | 144.20 | 139.40 | 141.80 | 129.35 | 1,938,688 |
| 2024-08-21 | 142.00 | 142.90 | 141.90 | 142.80 | 130.26 | 2,383,583 |
| 2024-08-20 | 146.30 | 146.30 | 142.00 | 142.40 | 129.90 | 1,830,062 |
| 2024-08-19 | 142.30 | 146.70 | 142.30 | 145.00 | 132.27 | 1,205,314 |
| 2024-08-16 | 147.30 | 150.02 | 143.10 | 145.80 | 133.00 | 3,231,769 |
| 2024-08-15 | 144.30 | 150.50 | 144.30 | 148.20 | 135.19 | 1,619,793 |
| 2024-08-14 | 140.70 | 148.40 | 140.70 | 147.80 | 134.82 | 2,372,473 |
| 2024-08-13 | 138.30 | 144.60 | 138.30 | 143.70 | 131.08 | 3,367,726 |
| 2024-08-12 | 140.10 | 142.00 | 139.90 | 141.30 | 128.89 | 1,553,846 |
| 2024-08-09 | 135.70 | 141.30 | 135.70 | 140.50 | 128.16 | 1,710,529 |
| 2024-08-08 | 130.80 | 139.50 | 130.40 | 137.60 | 125.52 | 2,493,128 |
| 2024-08-07 | 130.40 | 137.00 | 129.20 | 133.40 | 121.69 | 2,271,432 |
| 2024-08-06 | 125.20 | 127.60 | 124.80 | 127.50 | 116.30 | 1,643,381 |
| 2024-08-05 | 128.60 | 128.60 | 122.50 | 125.50 | 114.48 | 2,126,883 |
| 2024-08-02 | 132.60 | 135.70 | 130.30 | 131.00 | 119.50 | 4,539,457 |
| 2024-08-01 | 136.00 | 136.00 | 133.30 | 134.50 | 122.69 | 3,207,954 |
| 2024-07-31 | 134.50 | 134.50 | 131.70 | 133.70 | 121.96 | 1,965,401 |
| 2024-07-30 | 125.20 | 132.50 | 125.20 | 132.50 | 120.87 | 3,965,515 |
| 2024-07-29 | 128.50 | 131.00 | 127.20 | 127.50 | 116.30 | 1,095,328 |
| 2024-07-26 | 124.50 | 129.70 | 123.70 | 129.70 | 118.31 | 1,698,888 |
| 2024-07-25 | 123.00 | 124.30 | 121.50 | 123.70 | 112.84 | 902,273 |
| 2024-07-24 | 123.40 | 125.40 | 123.30 | 123.30 | 112.47 | 1,250,727 |
| 2024-07-23 | 123.80 | 125.30 | 122.40 | 124.60 | 113.66 | 993,755 |
| 2024-07-22 | 125.50 | 125.50 | 122.30 | 123.20 | 112.38 | 872,928 |
| 2024-07-19 | 122.20 | 123.20 | 120.00 | 122.80 | 112.02 | 767,207 |
| 2024-07-18 | 121.50 | 123.50 | 121.50 | 122.20 | 111.47 | 1,322,482 |
| 2024-07-17 | 122.30 | 122.60 | 121.00 | 121.30 | 110.65 | 1,278,843 |
| 2024-07-16 | 119.00 | 122.40 | 117.70 | 122.40 | 111.65 | 1,377,261 |
| 2024-07-15 | 118.80 | 121.70 | 117.40 | 118.50 | 108.09 | 1,459,253 |
| 2024-07-12 | 123.90 | 123.90 | 119.80 | 121.70 | 111.01 | 1,132,951 |
| 2024-07-11 | 121.00 | 122.20 | 119.10 | 121.10 | 110.47 | 1,174,491 |
| 2024-07-10 | 121.30 | 121.30 | 118.70 | 121.00 | 110.38 | 1,805,476 |
| 2024-07-09 | 120.20 | 120.80 | 118.30 | 118.70 | 108.28 | 1,853,195 |
| 2024-07-08 | 115.10 | 123.60 | 115.10 | 119.20 | 108.73 | 1,506,921 |
| 2024-07-05 | 119.80 | 121.00 | 116.00 | 117.90 | 107.55 | 4,363,305 |
| 2024-07-04 | 118.20 | 118.50 | 115.90 | 117.00 | 106.73 | 1,008,012 |
| 2024-07-03 | 111.60 | 116.70 | 111.60 | 116.70 | 106.45 | 1,518,879 |
| 2024-07-02 | 115.30 | 116.70 | 112.40 | 113.90 | 103.90 | 3,148,871 |
| 2024-07-01 | 123.00 | 123.20 | 118.10 | 118.10 | 107.73 | 1,762,245 |
| 2024-06-28 | 123.60 | 123.60 | 119.50 | 120.10 | 109.55 | 1,734,813 |
| 2024-06-27 | 119.90 | 121.70 | 118.40 | 121.10 | 110.47 | 1,799,540 |
| 2024-06-26 | 120.70 | 121.20 | 119.10 | 120.30 | 109.74 | 1,592,735 |
| 2024-06-25 | 124.30 | 124.30 | 119.30 | 120.00 | 109.46 | 2,106,713 |
| 2024-06-24 | 123.40 | 123.40 | 121.70 | 123.20 | 112.38 | 5,512,887 |
| 2024-06-21 | 122.30 | 123.20 | 121.20 | 122.90 | 112.11 | 5,784,550 |
| 2024-06-20 | 122.30 | 123.10 | 120.60 | 122.00 | 111.29 | 2,215,982 |
| 2024-06-19 | 118.40 | 122.80 | 118.40 | 122.30 | 111.56 | 2,171,915 |
| 2024-06-18 | 118.60 | 121.70 | 116.80 | 121.30 | 110.65 | 1,606,614 |
| 2024-06-17 | 114.10 | 117.80 | 114.10 | 117.60 | 107.27 | 870,919 |
| 2024-06-14 | 114.50 | 117.80 | 114.50 | 116.80 | 106.54 | 2,353,015 |
| 2024-06-13 | 119.00 | 119.00 | 116.70 | 117.00 | 106.73 | 1,911,070 |
| 2024-06-12 | 119.80 | 119.80 | 117.50 | 118.10 | 107.73 | 1,616,376 |
| 2024-06-11 | 118.40 | 118.76 | 116.20 | 117.40 | 107.09 | 1,778,119 |
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.