Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	94.500	95.720	93.940	95.600	79.360	10,110,390
2023-01-03	90.660	94.380	90.660	93.640	77.733	2,594,647
2022-12-30	92.440	93.360	91.980	92.920	77.135	576,243
2022-12-29	93.380	93.582	90.300	93.100	77.285	5,206,388
2022-12-28	93.000	93.400	90.520	91.640	76.073	1,350,003
2022-12-23	91.500	93.020	91.440	92.820	77.052	586,489
2022-12-22	93.000	93.500	91.380	91.380	75.857	1,361,421
2022-12-21	90.780	92.700	89.700	92.540	76.820	717,447
2022-12-20	90.580	91.320	89.440	89.880	74.612	1,019,311
2022-12-19	90.500	92.500	90.500	91.240	75.740	1,308,358
2022-12-16	93.360	96.040	91.280	92.060	76.421	3,856,822
2022-12-15	94.220	94.860	92.760	93.520	77.633	1,335,856
2022-12-14	95.020	95.180	92.200	94.260	78.247	2,346,140
2022-12-13	93.140	95.720	91.800	94.500	78.447	3,581,991
2022-12-12	91.800	94.020	91.720	93.040	77.235	2,332,706
2022-12-09	93.500	95.680	93.020	94.080	78.098	1,188,334
2022-12-08	94.500	95.300	93.780	94.760	78.663	1,071,824
2022-12-07	98.460	98.460	94.460	94.460	78.413	2,587,425
2022-12-06	98.040	99.200	97.360	98.140	81.468	1,347,969
2022-12-05	101.25	101.25	98.240	98.920	82.116	1,831,888
2022-12-02	99.340	102.40	98.312	101.35	84.133	3,286,010
2022-12-01	99.460	101.95	95.900	99.160	82.315	5,019,138
2022-11-30	99.960	103.15	98.980	101.40	84.175	6,420,349
2022-11-29	100.50	101.05	98.180	99.480	82.581	2,994,578
2022-11-28	102.20	102.65	99.720	99.820	82.863	2,348,767
2022-11-25	103.95	104.20	100.80	103.75	86.125	3,737,342
2022-11-24	105.30	106.00	102.45	104.15	86.457	2,921,256
2022-11-23	100.15	104.35	100.15	104.35	86.623	1,591,583
2022-11-22	105.00	105.00	101.85	102.65	85.212	1,974,103
2022-11-21	103.60	104.95	101.00	104.40	86.665	2,864,122
2022-11-18	104.15	105.65	102.40	104.95	87.121	1,704,608
2022-11-17	103.30	104.70	101.45	104.60	86.831	3,326,279
2022-11-16	105.30	107.50	102.30	103.70	86.084	2,939,576
2022-11-15	107.10	107.40	104.00	106.20	88.159	2,024,830
2022-11-14	106.20	107.70	104.45	107.25	89.031	1,694,882
2022-11-11	108.00	109.40	104.90	106.90	88.740	2,576,259
2022-11-10	99.080	107.20	98.280	107.20	88.989	3,201,196
2022-11-09	99.500	100.05	98.020	100.05	83.054	1,546,878
2022-11-08	99.820	100.53	97.840	99.780	82.830	2,054,647
2022-11-07	99.840	102.20	99.840	100.90	83.759	1,480,481
2022-11-04	99.500	100.35	97.276	100.35	83.303	2,363,979
2022-11-03	97.640	98.760	96.820	98.760	81.983	2,170,481
2022-11-02	99.000	99.700	98.120	98.320	81.618	6,776,871
2022-11-01	98.000	99.980	97.020	98.900	82.099	3,371,183
2022-10-31	95.000	98.000	95.000	96.660	80.240	1,673,337
2022-10-28	94.660	99.100	92.420	97.440	80.887	2,788,580
2022-10-27	94.060	96.780	94.060	96.120	79.792	2,275,684
2022-10-26	92.600	96.400	92.600	96.400	80.024	3,140,110
2022-10-25	90.100	95.240	90.100	94.900	78.779	8,582,682
2022-10-24	89.420	94.300	89.420	92.340	76.654	1,984,583
2022-10-21	89.480	92.080	88.286	91.240	75.740	1,418,036
2022-10-20	85.980	90.760	85.980	90.180	74.861	7,110,488
2022-10-19	90.980	93.180	86.740	87.120	72.320	4,770,830
2022-10-18	93.400	95.000	92.120	93.240	77.401	2,055,044
2022-10-17	88.780	94.240	88.480	93.360	77.500	6,589,132
2022-10-14	87.000	92.808	86.680	89.880	74.612	6,594,023
2022-10-13	82.000	87.720	82.000	86.140	71.507	8,812,407
2022-10-12	83.660	86.580	81.993	82.000	68.070	4,644,269
2022-10-11	87.000	87.980	84.720	85.740	71.175	3,408,540
2022-10-10	87.940	88.780	86.820	87.320	72.486	3,266,170

← NewerPage 17 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.