Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	83.000	83.220	81.520	82.200	68.236	1,490,739
2023-03-28	83.680	83.680	81.420	81.600	67.738	1,681,494
2023-03-27	84.080	84.539	81.700	81.700	67.821	7,950,689
2023-03-24	83.960	85.300	82.520	83.300	69.149	10,871,260
2023-03-23	84.500	86.460	84.500	85.840	71.258	2,025,302
2023-03-22	87.120	87.120	83.860	84.860	70.444	1,815,875
2023-03-21	84.340	85.700	83.880	85.060	70.610	2,434,837
2023-03-20	83.840	84.420	79.000	82.980	68.884	1,900,038
2023-03-17	80.000	84.340	80.000	81.860	67.954	16,478,730
2023-03-16	84.440	84.440	80.140	80.360	66.709	5,835,081
2023-03-15	86.460	86.460	82.000	82.600	68.568	4,407,823
2023-03-14	83.500	87.220	81.800	87.220	72.403	3,697,711
2023-03-13	89.560	90.540	83.500	83.940	69.681	3,050,574
2023-03-10	90.840	91.100	88.420	89.480	74.279	1,875,712
2023-03-09	92.820	93.860	90.870	92.500	76.786	1,718,640
2023-03-08	91.280	95.040	89.380	92.060	76.421	2,264,499
2023-03-07	91.900	92.120	88.380	89.080	73.947	1,736,441
2023-03-06	92.000	92.200	91.020	92.140	76.488	770,352
2023-03-03	91.300	92.920	91.020	92.240	76.571	1,341,690
2023-03-02	91.720	92.260	90.000	91.360	75.840	1,414,582
2023-03-01	93.080	93.100	91.440	91.920	76.305	1,499,973
2023-02-28	92.100	93.760	90.678	92.100	76.454	2,450,936
2023-02-27	93.520	94.260	90.460	92.920	77.135	3,116,403
2023-02-24	94.500	98.500	94.480	95.620	79.376	6,154,554
2023-02-23	92.100	96.120	92.100	94.440	78.397	2,323,640
2023-02-22	89.460	94.660	89.460	93.380	77.517	3,530,757
2023-02-21	92.500	93.520	90.620	90.880	75.442	1,573,604
2023-02-20	94.300	94.300	91.240	93.220	77.384	854,476
2023-02-17	92.040	92.660	90.900	92.100	76.454	1,712,444
2023-02-16	94.500	94.500	92.000	92.680	76.936	735,143
2023-02-15	94.000	95.380	91.560	93.760	77.832	1,404,321
2023-02-14	95.700	95.700	93.500	94.200	78.198	1,251,387
2023-02-13	94.000	94.840	92.120	94.560	78.497	1,480,395
2023-02-10	98.500	98.500	92.740	94.220	78.214	1,122,465
2023-02-09	98.500	98.500	95.740	96.680	80.256	1,361,448
2023-02-08	95.000	97.900	94.820	96.520	80.124	1,781,016
2023-02-07	98.460	98.460	94.080	95.320	79.127	1,509,647
2023-02-06	97.500	98.140	94.760	96.180	79.841	1,531,798
2023-02-03	101.70	101.70	97.740	98.780	82.000	1,326,330
2023-02-02	98.000	102.05	97.520	101.95	84.631	1,629,394
2023-02-01	97.720	98.180	96.320	97.460	80.904	1,540,991
2023-01-31	97.500	98.100	94.580	96.280	79.924	2,524,862
2023-01-30	99.380	99.760	96.860	98.280	81.585	1,449,155
2023-01-27	100.15	100.20	97.900	99.980	82.996	887,484
2023-01-26	97.000	99.120	95.560	98.560	81.817	5,127,486
2023-01-25	96.000	98.540	94.580	95.540	79.310	3,155,671
2023-01-24	95.000	98.020	95.000	96.240	79.891	11,398,470
2023-01-23	96.060	98.060	95.840	96.820	80.373	906,276
2023-01-20	97.000	98.740	96.640	97.400	80.854	4,335,635
2023-01-19	100.00	100.00	94.740	96.460	80.074	1,317,487
2023-01-18	99.940	99.940	97.981	98.820	82.033	3,734,726
2023-01-17	97.480	98.560	95.500	97.980	81.336	2,772,910
2023-01-16	105.45	105.45	100.20	101.80	84.507	4,753,378
2023-01-13	104.45	104.45	101.85	103.65	86.042	1,369,771
2023-01-12	100.85	102.35	99.200	102.35	84.963	2,031,862
2023-01-11	97.000	99.480	94.440	97.840	81.219	2,602,838
2023-01-10	92.720	96.120	92.440	94.980	78.845	1,384,745
2023-01-09	98.020	98.620	93.440	93.580	77.683	2,665,576
2023-01-06	96.120	96.400	94.280	96.200	79.858	1,355,777
2023-01-05	97.220	97.620	95.300	95.760	79.493	944,194

← NewerPage 16 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.