Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	92.120	92.700	89.220	90.120	74.811	1,923,616
2022-10-06	94.000	95.260	92.280	93.180	77.351	2,749,311
2022-10-05	92.800	95.180	91.800	93.440	77.567	3,003,919
2022-10-04	89.000	95.720	89.000	94.420	78.380	2,263,076
2022-10-03	90.500	91.820	88.620	90.880	75.442	1,494,546
2022-09-30	88.100	92.800	88.100	91.720	76.139	2,431,918
2022-09-29	92.900	93.620	89.540	89.540	74.329	4,664,204
2022-09-28	92.100	95.080	89.080	94.140	78.148	4,035,646
2022-09-27	96.500	98.140	94.140	94.260	78.247	2,056,978
2022-09-26	98.300	99.420	95.540	96.580	80.173	2,593,595
2022-09-23	98.500	99.080	96.340	97.920	81.286	2,613,435
2022-09-22	98.500	100.35	98.060	98.640	81.883	1,428,672
2022-09-21	96.520	101.00	96.520	99.960	82.979	1,679,614
2022-09-20	100.80	103.20	98.380	98.920	82.116	4,970,035
2022-09-16	103.00	103.40	101.65	102.45	85.046	4,460,670
2022-09-15	101.00	105.95	101.00	103.40	85.835	2,890,797
2022-09-14	105.80	106.90	102.45	102.75	85.295	6,955,436
2022-09-13	108.10	110.30	106.15	106.15	88.118	4,677,403
2022-09-12	107.70	109.60	105.25	109.45	90.857	4,546,244
2022-09-09	103.35	105.80	102.95	105.15	87.288	4,594,173
2022-09-08	102.65	104.50	101.25	103.05	85.544	2,630,596
2022-09-07	103.00	103.00	100.85	102.35	84.963	2,340,801
2022-09-06	101.40	104.03	100.10	103.55	85.959	10,932,860
2022-09-05	102.95	103.30	101.25	102.10	84.756	2,568,804
2022-09-02	100.45	104.30	100.45	103.35	85.793	5,041,074
2022-09-01	102.80	103.20	100.60	100.60	83.510	2,765,724
2022-08-31	106.00	106.85	103.55	105.25	86.374	2,159,455
2022-08-30	101.65	109.75	101.21	106.00	86.990	5,012,564
2022-08-26	103.35	107.00	103.35	103.85	85.225	2,633,313
2022-08-25	105.80	107.15	103.70	104.40	85.677	1,239,746
2022-08-24	102.45	106.55	102.45	105.15	86.292	3,168,662
2022-08-23	104.85	107.05	103.95	104.55	85.800	3,202,144
2022-08-22	106.25	108.70	104.60	104.60	85.841	2,069,296
2022-08-19	109.00	111.00	108.30	108.90	89.370	11,485,540
2022-08-18	111.00	111.84	109.60	111.40	91.421	1,334,910
2022-08-17	116.00	116.00	110.50	111.50	91.503	1,456,429
2022-08-16	113.65	117.55	113.50	115.35	94.663	2,211,740
2022-08-15	112.30	116.25	112.30	114.60	94.048	12,151,510
2022-08-12	112.00	115.60	111.90	114.80	94.212	3,649,262
2022-08-11	113.00	116.25	112.80	113.10	92.817	3,530,310
2022-08-10	120.00	120.00	113.20	115.80	95.032	3,302,631
2022-08-09	120.00	122.05	119.25	119.75	98.274	1,014,719
2022-08-08	119.55	121.75	119.55	120.20	98.643	1,850,113
2022-08-05	123.00	123.20	120.35	121.20	99.464	1,619,423
2022-08-04	121.75	123.25	121.50	122.70	100.69	1,950,059
2022-08-03	122.90	124.85	119.80	121.65	99.833	14,118,390
2022-08-02	120.00	123.40	117.80	122.95	100.90	7,707,283
2022-08-01	116.80	123.81	112.60	120.30	98.725	12,410,280
2022-07-29	104.05	105.00	102.85	105.00	86.169	4,370,968
2022-07-28	105.55	105.95	102.45	103.20	84.692	13,329,470
2022-07-27	101.30	105.30	101.30	104.80	86.005	9,079,651
2022-07-26	102.45	105.40	101.75	104.05	85.390	9,586,694
2022-07-25	102.35	103.55	100.45	102.70	84.282	8,317,400
2022-07-22	100.05	104.25	98.840	102.85	84.405	3,720,527
2022-07-21	102.50	105.10	102.50	104.00	85.349	2,920,854
2022-07-20	100.00	104.00	100.00	102.70	84.282	3,400,463
2022-07-19	101.00	104.00	100.35	103.50	84.938	1,641,109
2022-07-18	99.820	101.75	99.820	101.60	83.379	2,118,121
2022-07-15	97.460	100.20	97.440	99.520	81.672	1,935,241
2022-07-14	100.00	101.20	98.320	98.580	80.901	2,727,840

← NewerPage 18 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.