Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	94.350	102.00	94.350	102.00	89.685	2,421,218
2023-12-13	96.950	97.600	95.850	96.700	85.025	2,146,955
2023-12-12	100.50	100.70	96.350	97.150	85.421	5,120,590
2023-12-11	99.000	99.950	97.500	99.800	87.751	2,167,688
2023-12-08	100.40	100.40	98.500	99.400	87.399	2,107,284
2023-12-07	96.300	98.750	95.250	98.750	86.827	876,374
2023-12-06	92.750	97.250	92.750	97.250	85.508	19,707,750
2023-12-05	95.100	96.150	93.600	95.050	83.574	1,073,217
2023-12-04	95.100	96.350	94.400	95.750	84.190	1,156,384
2023-12-01	93.700	95.550	93.300	94.750	83.310	1,160,954
2023-11-30	93.300	95.500	92.800	92.800	81.596	4,853,888
2023-11-29	91.900	94.250	91.900	93.100	81.860	1,471,711
2023-11-28	90.900	93.800	90.900	93.000	81.772	1,378,127
2023-11-27	91.400	94.800	91.400	92.700	81.508	874,235
2023-11-24	93.300	94.700	92.850	93.450	82.167	572,182
2023-11-23	90.700	94.300	90.700	93.450	82.167	794,204
2023-11-22	91.600	94.200	91.350	92.950	81.728	1,607,537
2023-11-21	90.650	93.500	90.650	90.850	79.881	1,325,944
2023-11-20	91.450	93.950	88.250	92.450	81.288	2,365,577
2023-11-17	91.400	93.100	88.850	91.000	80.013	5,519,906
2023-11-16	93.150	93.200	90.300	90.300	79.398	971,888
2023-11-15	92.850	95.350	91.000	93.100	81.860	5,000,998
2023-11-14	87.900	92.850	87.050	92.400	81.244	2,630,005
2023-11-13	88.100	89.250	86.550	87.600	77.024	1,294,688
2023-11-10	89.100	89.100	87.600	88.000	77.375	1,250,010
2023-11-09	90.850	91.050	87.900	89.500	78.694	5,818,375
2023-11-08	86.800	89.500	86.800	89.000	78.255	8,663,809
2023-11-07	87.000	88.450	86.800	87.650	77.068	1,047,486
2023-11-06	90.450	90.450	87.750	87.800	77.199	1,590,845
2023-11-03	88.050	88.900	87.100	88.900	78.167	1,627,918
2023-11-02	82.250	86.900	82.200	86.900	76.408	1,520,864
2023-11-01	79.700	82.900	79.700	82.100	72.188	1,337,457
2023-10-31	80.650	80.650	78.050	79.900	70.253	2,390,197
2023-10-30	81.000	81.000	78.450	79.200	69.638	2,372,293
2023-10-27	79.700	80.100	78.650	79.100	69.550	3,718,030
2023-10-26	77.750	88.400	77.150	77.900	68.495	11,996,970
2023-10-25	77.350	79.100	77.350	78.550	69.066	3,117,068
2023-10-24	80.650	80.650	78.350	78.750	69.242	5,113,157
2023-10-23	76.000	78.950	75.050	78.800	69.286	1,369,423
2023-10-20	77.200	78.050	76.200	76.700	67.440	1,160,823
2023-10-19	76.850	79.100	75.750	77.250	67.923	1,855,007
2023-10-18	85.900	85.900	78.350	78.700	69.198	1,564,884
2023-10-17	86.400	86.900	84.000	84.100	73.946	1,846,072
2023-10-16	83.900	86.450	83.650	86.450	76.012	2,236,426
2023-10-13	86.950	89.050	84.800	84.800	74.562	3,613,262
2023-10-12	89.150	90.150	87.850	88.050	77.419	843,759
2023-10-11	86.250	89.900	86.250	89.100	78.342	893,892
2023-10-10	85.900	88.700	85.900	88.400	77.727	581,892
2023-10-09	84.800	86.781	84.600	85.000	74.738	983,808
2023-10-06	82.300	86.500	82.300	85.750	75.397	1,506,992
2023-10-05	84.750	86.000	83.600	84.050	73.902	1,563,058
2023-10-04	82.900	86.250	82.900	85.000	74.738	1,646,989
2023-10-03	85.200	85.550	83.600	84.900	74.650	1,634,307
2023-10-02	85.850	86.400	83.400	84.300	74.122	1,605,337
2023-09-29	87.700	87.700	85.439	85.750	75.397	1,245,254
2023-09-28	85.000	87.100	84.691	85.700	75.353	4,526,708
2023-09-27	88.100	88.100	85.250	85.250	74.957	4,017,951
2023-09-26	87.850	88.650	87.250	88.000	77.375	739,661
2023-09-25	87.300	88.700	86.900	88.100	77.463	4,211,548
2023-09-22	88.400	89.600	87.850	88.950	78.211	1,954,360

← NewerPage 13 of 22 · 1,262 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.