Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	74.850	79.750	74.850	78.900	68.197	3,170,080
2023-06-27	76.750	77.100	74.769	76.400	66.036	2,914,009
2023-06-26	77.050	77.600	75.350	76.250	65.906	1,201,522
2023-06-23	78.100	78.950	76.600	76.600	66.209	1,558,035
2023-06-22	79.450	81.050	78.650	78.650	67.981	1,356,779
2023-06-21	81.000	81.450	79.500	79.700	68.888	938,931
2023-06-20	84.600	85.150	82.000	82.100	70.963	1,146,067
2023-06-19	83.850	85.400	83.275	84.800	73.296	4,094,465
2023-06-16	86.400	86.700	82.600	84.000	72.605	4,696,907
2023-06-15	87.400	87.500	85.950	85.950	74.290	676,393
2023-06-14	84.350	88.600	84.350	86.550	74.809	1,601,488
2023-06-13	86.000	86.700	84.650	86.700	74.939	1,280,709
2023-06-12	88.950	88.950	85.400	86.550	74.809	1,182,058
2023-06-09	84.150	87.050	84.150	86.650	74.896	2,492,895
2023-06-08	86.950	88.800	85.950	86.100	74.420	1,554,578
2023-06-07	88.200	89.948	85.550	86.100	74.420	1,391,625
2023-06-06	84.600	88.550	84.600	88.050	76.106	3,119,776
2023-06-05	85.500	89.000	85.500	86.850	75.068	1,164,741
2023-06-02	86.350	87.900	84.950	86.850	75.068	1,500,686
2023-06-01	84.100	85.250	83.150	84.300	72.864	767,489
2023-05-31	84.500	85.650	82.300	84.100	72.691	6,212,256
2023-05-30	84.000	84.700	82.400	83.150	71.870	6,294,802
2023-05-26	82.300	83.000	80.900	81.850	70.747	1,485,493
2023-05-25	81.200	83.600	80.700	81.950	70.833	852,028
2023-05-24	83.700	84.450	82.250	82.300	71.136	1,156,439
2023-05-23	84.350	86.300	84.150	85.200	73.642	778,826
2023-05-22	83.900	85.300	83.250	85.300	73.729	1,386,024
2023-05-19	84.950	84.950	82.950	84.500	73.037	1,326,742
2023-05-18	84.500	84.500	81.950	83.350	72.043	981,986
2023-05-17	86.000	86.000	81.800	82.550	71.352	966,319
2023-05-16	84.000	86.000	83.800	84.000	72.605	783,393
2023-05-15	86.050	86.650	83.600	85.550	73.945	622,749
2023-05-12	85.800	85.800	83.650	84.950	73.426	752,070
2023-05-11	84.850	85.500	81.850	84.250	72.821	1,635,858
2023-05-10	84.550	86.000	84.000	84.600	73.124	1,724,600
2023-05-09	88.000	89.250	86.150	86.150	74.463	1,901,032
2023-05-05	85.750	87.400	84.073	87.250	75.414	893,638
2023-05-04	88.000	88.000	85.100	85.150	73.599	1,812,353
2023-05-03	87.000	87.250	84.500	86.450	74.723	3,697,746
2023-05-02	86.800	88.650	85.300	86.000	74.334	2,997,467
2023-04-28	83.450	85.800	82.300	85.100	73.556	2,119,026
2023-04-27	82.150	85.200	82.150	83.450	72.130	1,853,226
2023-04-26	82.700	84.750	82.600	84.200	72.778	2,642,789
2023-04-25	82.750	85.100	81.950	84.400	72.951	2,248,259
2023-04-24	81.200	83.700	80.900	82.050	70.920	1,457,770
2023-04-21	79.000	81.850	79.000	81.300	70.271	1,460,096
2023-04-20	81.500	82.300	80.150	80.350	69.450	2,711,807
2023-04-19	82.950	85.000	81.300	83.350	69.191	2,244,244
2023-04-18	82.400	84.200	81.750	83.700	69.481	1,431,906
2023-04-17	82.950	85.176	81.900	82.400	68.402	6,237,439
2023-04-14	84.000	85.500	84.000	84.250	69.938	1,193,676
2023-04-13	83.350	85.550	83.350	84.700	70.311	11,774,660
2023-04-12	85.000	86.600	83.750	85.400	70.893	1,679,459
2023-04-11	84.050	85.650	83.251	85.000	70.561	1,196,812
2023-04-06	81.300	84.100	81.300	83.350	69.191	1,496,316
2023-04-05	83.250	83.850	81.400	81.550	67.697	990,598
2023-04-04	81.550	86.550	81.550	83.250	69.108	2,563,712
2023-04-03	86.300	86.300	83.000	83.200	69.066	873,103
2023-03-31	82.700	85.120	82.700	84.260	69.946	2,498,175
2023-03-30	83.780	85.760	82.860	84.160	69.863	2,412,732

← NewerPage 15 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.