Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	99.050	104.30	97.700	104.30	91.707	1,951,793
2024-03-11	100.00	100.00	97.300	97.950	86.124	1,267,637
2024-03-08	98.000	99.650	96.100	99.650	87.619	3,497,623
2024-03-07	101.60	102.70	97.450	97.450	85.684	2,677,328
2024-03-06	99.550	106.70	99.200	103.40	90.916	3,188,882
2024-03-05	101.00	102.96	100.60	101.60	89.333	1,619,946
2024-03-04	104.20	104.20	100.80	102.30	89.949	2,591,215
2024-03-01	96.200	107.90	95.050	106.60	93.730	4,760,650
2024-02-29	95.050	96.750	94.800	96.450	84.805	1,367,664
2024-02-28	96.300	96.850	93.550	94.950	83.486	1,706,334
2024-02-27	96.250	99.350	95.950	97.250	85.508	1,487,993
2024-02-26	100.90	100.90	96.700	97.150	85.421	1,009,218
2024-02-23	101.60	103.60	99.950	100.60	88.454	808,458
2024-02-22	104.40	105.80	101.00	101.70	89.421	1,564,413
2024-02-21	103.00	104.30	102.75	103.70	91.180	1,020,101
2024-02-20	103.00	103.60	102.10	102.40	90.037	599,505
2024-02-19	103.40	103.90	102.10	103.90	91.356	453,609
2024-02-16	104.70	104.70	100.00	103.40	90.916	722,891
2024-02-15	101.40	102.20	100.90	102.00	89.685	820,138
2024-02-14	101.60	102.70	101.40	101.80	89.509	940,547
2024-02-13	103.40	103.90	100.80	102.00	89.685	1,345,634
2024-02-12	102.20	104.20	101.70	103.80	91.268	790,933
2024-02-09	103.80	103.80	101.90	102.70	90.300	652,066
2024-02-08	102.10	104.10	102.00	103.30	90.828	1,353,013
2024-02-07	103.00	103.10	101.80	102.10	89.773	4,052,420
2024-02-06	101.70	103.30	100.70	103.30	90.828	1,440,982
2024-02-05	102.70	103.40	101.10	101.10	88.894	796,029
2024-02-02	102.40	103.80	101.90	103.00	90.564	899,408
2024-02-01	104.00	104.10	102.10	102.50	90.125	1,017,288
2024-01-31	102.80	104.70	102.40	104.70	92.059	2,811,755
2024-01-30	104.00	104.80	103.10	103.80	91.268	902,660
2024-01-29	104.30	104.40	101.20	103.20	90.740	1,280,232
2024-01-26	103.30	105.70	102.70	104.70	92.059	2,215,395
2024-01-25	102.50	103.30	99.900	103.30	90.828	1,644,919
2024-01-24	99.350	104.00	99.350	102.30	89.949	6,217,611
2024-01-23	97.700	98.950	96.500	98.700	86.783	2,425,465
2024-01-22	96.900	99.150	95.150	98.600	86.695	2,019,529
2024-01-19	99.100	99.450	95.700	96.200	84.585	23,923,900
2024-01-18	99.100	99.700	98.150	98.800	86.871	2,055,470
2024-01-17	103.50	103.50	97.450	99.200	87.223	4,706,214
2024-01-16	100.90	101.60	98.750	101.60	89.333	1,420,611
2024-01-15	100.50	101.50	99.500	101.50	89.245	2,499,373
2024-01-12	100.90	101.50	98.000	100.70	88.542	1,396,178
2024-01-11	104.50	105.40	102.30	102.30	89.949	4,728,057
2024-01-10	103.80	104.90	103.40	104.40	91.795	884,476
2024-01-09	104.50	104.50	101.30	104.20	91.619	1,462,788
2024-01-08	99.600	102.90	99.600	102.90	90.476	1,579,113
2024-01-05	101.50	102.30	99.700	100.60	88.454	1,115,375
2024-01-04	100.80	102.10	98.750	102.10	89.773	1,642,939
2024-01-03	103.20	103.20	99.600	101.40	89.157	2,856,772
2024-01-02	101.90	103.60	100.70	100.80	88.630	1,038,026
2023-12-29	103.00	103.70	102.10	102.80	90.388	243,294
2023-12-28	99.800	104.10	99.800	102.50	90.125	631,667
2023-12-27	103.30	103.80	101.86	102.80	90.388	959,981
2023-12-22	102.20	102.90	101.85	102.90	90.476	371,562
2023-12-21	102.70	103.36	101.20	101.90	89.597	1,839,092
2023-12-20	102.00	104.10	100.80	104.10	91.531	2,034,508
2023-12-19	101.10	101.70	100.00	101.70	89.421	4,674,170
2023-12-18	102.40	103.40	99.900	101.70	89.421	9,059,548
2023-12-15	103.40	104.10	101.76	103.40	90.916	4,094,097

← NewerPage 12 of 22 · 1,267 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.