Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	89.200	89.200	86.600	88.500	77.815	1,470,689
2023-09-20	90.500	90.750	88.650	89.650	78.826	1,668,804
2023-09-19	90.350	90.350	87.750	89.350	78.562	754,636
2023-09-18	90.350	90.350	88.000	88.550	77.859	1,729,388
2023-09-15	86.050	90.600	86.050	90.100	79.222	4,743,864
2023-09-14	87.500	88.200	86.250	88.200	77.551	2,169,243
2023-09-13	86.600	88.150	85.900	87.550	76.980	1,342,359
2023-09-12	87.150	87.350	85.852	86.450	76.012	1,898,101
2023-09-11	86.500	88.750	86.500	87.000	76.496	1,233,604
2023-09-08	87.750	88.850	86.750	87.900	77.287	557,169
2023-09-07	87.050	89.400	87.006	87.850	77.243	640,153
2023-09-06	85.150	88.250	84.500	87.550	76.980	1,730,904
2023-09-05	82.600	85.550	82.600	85.450	75.133	1,169,604
2023-09-04	82.850	86.400	82.850	84.650	74.430	1,212,186
2023-09-01	85.650	86.350	84.450	84.500	74.298	768,050
2023-08-31	86.900	87.150	83.950	85.600	75.265	2,847,018
2023-08-30	85.950	89.700	85.950	88.400	76.408	1,539,479
2023-08-29	83.700	88.050	83.362	88.050	76.106	2,230,340
2023-08-25	82.500	83.000	81.200	81.750	70.660	2,304,774
2023-08-24	81.150	82.300	80.550	80.550	69.623	2,237,834
2023-08-23	78.000	81.250	77.850	80.350	69.450	1,613,569
2023-08-22	77.000	80.300	76.500	78.650	67.981	910,786
2023-08-21	79.500	80.928	77.000	77.000	66.555	854,941
2023-08-18	78.850	80.350	77.900	79.100	68.370	1,035,175
2023-08-17	82.950	82.950	80.150	80.150	69.277	1,015,073
2023-08-16	81.250	82.450	80.900	81.000	70.012	527,621
2023-08-15	83.900	83.900	80.750	81.650	70.574	953,820
2023-08-14	81.800	83.150	79.750	82.000	70.876	2,359,540
2023-08-11	84.100	84.619	80.800	81.600	70.531	1,141,780
2023-08-10	85.100	86.500	82.400	83.300	72.000	1,639,165
2023-08-09	82.800	84.093	80.800	82.750	71.525	1,564,957
2023-08-08	73.050	81.306	73.000	80.850	69.882	6,831,669
2023-08-07	72.000	73.250	71.200	71.300	61.628	2,011,907
2023-08-04	72.100	74.350	71.900	72.150	62.363	4,739,728
2023-08-03	73.250	73.400	71.600	71.600	61.887	2,616,210
2023-08-02	75.900	76.900	72.950	72.950	63.054	2,244,365
2023-08-01	78.100	80.000	76.050	76.050	65.733	1,308,779
2023-07-31	79.150	80.300	78.100	78.100	67.505	2,757,080
2023-07-28	78.750	80.200	77.850	79.000	68.283	2,127,520
2023-07-27	83.000	83.000	78.300	78.300	67.678	3,362,079
2023-07-26	81.300	83.150	80.250	82.500	71.308	2,718,991
2023-07-25	81.050	82.750	79.200	81.750	70.660	433,126
2023-07-24	79.150	80.950	79.150	80.900	69.926	817,375
2023-07-21	80.950	82.400	79.700	79.950	69.104	1,030,791
2023-07-20	82.300	83.200	81.350	82.300	71.136	1,411,054
2023-07-19	81.500	83.150	81.250	83.150	71.870	1,771,860
2023-07-18	78.150	79.900	77.850	79.850	69.018	694,868
2023-07-17	79.050	79.475	77.650	77.700	67.160	545,520
2023-07-14	81.200	81.700	79.313	79.600	68.802	2,453,134
2023-07-13	80.150	81.700	80.150	81.700	70.617	1,532,110
2023-07-12	76.900	80.650	76.225	80.650	69.709	1,401,665
2023-07-11	77.250	78.297	76.050	76.550	66.166	597,289
2023-07-10	76.950	78.497	76.050	76.300	65.950	720,870
2023-07-07	77.300	77.950	75.900	77.000	66.555	548,017
2023-07-06	79.700	80.350	78.000	78.300	67.678	1,100,544
2023-07-05	80.700	81.500	79.850	80.450	69.537	1,150,212
2023-07-04	78.800	82.500	78.800	80.750	69.796	571,625
2023-07-03	79.500	82.700	79.500	80.650	69.709	1,876,115
2023-06-30	77.200	80.950	77.200	79.200	68.456	1,602,609
2023-06-29	78.950	80.250	78.475	79.000	68.283	2,192,973

← NewerPage 14 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.