Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 117.20 | 118.80 | 111.00 | 118.80 | 108.37 | 1,008,983 |
| 2024-06-07 | 119.20 | 119.90 | 117.40 | 117.90 | 107.55 | 3,003,108 |
| 2024-06-06 | 120.00 | 120.00 | 117.90 | 119.10 | 108.64 | 1,600,226 |
| 2024-06-05 | 121.80 | 121.80 | 116.90 | 119.00 | 108.55 | 3,279,174 |
| 2024-06-04 | 121.50 | 122.70 | 118.30 | 120.90 | 110.28 | 5,730,106 |
| 2024-06-03 | 120.70 | 124.50 | 119.30 | 123.00 | 112.20 | 8,912,414 |
| 2024-05-31 | 113.70 | 117.80 | 113.70 | 117.80 | 107.46 | 5,495,548 |
| 2024-05-30 | 114.30 | 116.70 | 112.00 | 116.40 | 106.18 | 3,750,203 |
| 2024-05-29 | 116.50 | 116.50 | 112.40 | 113.40 | 103.44 | 1,795,372 |
| 2024-05-28 | 118.00 | 118.30 | 114.20 | 114.20 | 104.17 | 8,327,502 |
| 2024-05-24 | 115.10 | 119.10 | 114.30 | 119.10 | 108.64 | 3,804,827 |
| 2024-05-23 | 113.10 | 118.89 | 112.80 | 116.70 | 106.45 | 8,560,715 |
| 2024-05-22 | 112.20 | 114.70 | 111.20 | 114.00 | 103.99 | 3,980,122 |
| 2024-05-21 | 113.20 | 115.70 | 110.20 | 113.30 | 103.35 | 5,467,714 |
| 2024-05-20 | 109.30 | 114.57 | 109.30 | 111.00 | 101.25 | 3,881,626 |
| 2024-05-17 | 113.80 | 114.70 | 110.60 | 112.00 | 102.17 | 2,436,878 |
| 2024-05-16 | 111.00 | 114.70 | 110.80 | 111.80 | 101.98 | 4,132,863 |
| 2024-05-15 | 113.30 | 114.56 | 110.50 | 111.80 | 101.98 | 3,158,213 |
| 2024-05-14 | 111.10 | 114.70 | 110.80 | 112.20 | 102.35 | 4,128,963 |
| 2024-05-13 | 113.40 | 115.97 | 109.20 | 112.30 | 102.44 | 2,801,990 |
| 2024-05-10 | 111.20 | 116.79 | 111.20 | 113.70 | 103.72 | 3,991,796 |
| 2024-05-09 | 113.40 | 117.16 | 112.19 | 113.40 | 103.44 | 3,916,923 |
| 2024-05-08 | 109.00 | 114.10 | 109.00 | 114.10 | 104.08 | 2,707,691 |
| 2024-05-07 | 109.60 | 113.10 | 108.40 | 111.70 | 101.89 | 5,296,305 |
| 2024-05-03 | 110.50 | 111.30 | 109.20 | 111.10 | 101.34 | 1,739,888 |
| 2024-05-02 | 111.30 | 112.00 | 108.90 | 110.40 | 100.71 | 1,732,429 |
| 2024-05-01 | 110.50 | 111.70 | 109.90 | 111.00 | 101.25 | 1,078,000 |
| 2024-04-30 | 109.70 | 111.20 | 108.40 | 109.80 | 100.16 | 2,536,385 |
| 2024-04-29 | 110.20 | 110.90 | 106.50 | 110.90 | 101.16 | 1,171,269 |
| 2024-04-26 | 104.00 | 109.70 | 104.00 | 107.60 | 98.152 | 14,226,620 |
| 2024-04-25 | 103.70 | 107.60 | 103.70 | 105.40 | 96.145 | 1,978,996 |
| 2024-04-24 | 104.50 | 107.65 | 102.70 | 106.20 | 96.875 | 2,222,911 |
| 2024-04-23 | 98.000 | 102.50 | 98.000 | 102.50 | 93.500 | 1,625,196 |
| 2024-04-22 | 98.150 | 101.10 | 98.150 | 99.750 | 90.991 | 873,162 |
| 2024-04-19 | 97.950 | 99.050 | 97.300 | 98.200 | 89.577 | 1,177,348 |
| 2024-04-18 | 99.600 | 100.10 | 98.400 | 99.000 | 90.307 | 1,731,497 |
| 2024-04-17 | 99.150 | 102.70 | 99.150 | 102.50 | 90.125 | 1,109,720 |
| 2024-04-16 | 102.50 | 102.80 | 100.40 | 100.40 | 88.278 | 1,443,999 |
| 2024-04-15 | 102.00 | 104.00 | 101.30 | 104.00 | 91.444 | 979,838 |
| 2024-04-12 | 104.90 | 105.51 | 101.80 | 102.10 | 89.773 | 1,192,657 |
| 2024-04-11 | 104.80 | 104.80 | 102.10 | 104.10 | 91.531 | 1,122,208 |
| 2024-04-10 | 99.850 | 105.00 | 99.850 | 103.20 | 90.740 | 4,593,363 |
| 2024-04-09 | 102.70 | 103.20 | 101.60 | 101.70 | 89.421 | 1,478,859 |
| 2024-04-08 | 99.900 | 103.20 | 99.900 | 103.00 | 90.564 | 1,928,794 |
| 2024-04-05 | 103.00 | 103.40 | 101.89 | 102.10 | 89.773 | 2,108,214 |
| 2024-04-04 | 103.90 | 104.30 | 103.00 | 103.60 | 91.092 | 2,587,810 |
| 2024-04-03 | 107.40 | 107.40 | 102.68 | 102.70 | 90.300 | 3,034,510 |
| 2024-04-02 | 108.20 | 109.80 | 106.20 | 106.40 | 93.554 | 1,480,323 |
| 2024-03-28 | 106.20 | 107.60 | 105.00 | 107.10 | 94.169 | 13,241,000 |
| 2024-03-27 | 106.15 | 106.25 | 104.60 | 104.60 | 91.971 | 1,990,176 |
| 2024-03-26 | 106.30 | 106.50 | 104.60 | 105.10 | 92.411 | 863,691 |
| 2024-03-25 | 103.80 | 107.26 | 103.80 | 106.00 | 93.202 | 818,865 |
| 2024-03-22 | 108.80 | 108.80 | 105.00 | 106.30 | 93.466 | 713,056 |
| 2024-03-21 | 106.70 | 107.40 | 104.80 | 107.30 | 94.345 | 1,100,457 |
| 2024-03-20 | 103.20 | 105.70 | 103.20 | 105.40 | 92.674 | 1,000,442 |
| 2024-03-19 | 102.90 | 103.80 | 101.90 | 103.50 | 91.004 | 1,778,548 |
| 2024-03-18 | 103.10 | 103.10 | 101.40 | 102.20 | 89.861 | 2,400,634 |
| 2024-03-15 | 102.50 | 102.50 | 100.20 | 102.20 | 89.861 | 2,485,085 |
| 2024-03-14 | 102.00 | 102.00 | 99.800 | 100.20 | 88.102 | 1,176,010 |
| 2024-03-13 | 103.80 | 104.50 | 101.50 | 101.50 | 89.245 | 2,177,106 |
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.