Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	100.00	101.20	98.320	98.580	80.901	2,727,840
2022-07-13	101.95	102.55	99.160	100.00	82.066	2,844,102
2022-07-12	99.000	102.20	99.000	101.75	83.502	1,874,750
2022-07-11	99.500	101.90	98.480	100.80	82.722	2,704,379
2022-07-08	98.480	100.80	98.040	100.50	82.476	3,247,317
2022-07-07	96.500	99.220	96.500	98.540	80.868	4,418,474
2022-07-06	95.400	98.220	95.400	96.360	79.079	12,081,760
2022-07-05	101.00	101.30	96.400	96.400	79.112	3,257,869
2022-07-04	100.90	101.50	99.350	100.40	82.394	4,652,868
2022-07-01	100.00	103.20	99.850	101.20	83.051	6,774,611
2022-06-30	105.00	105.00	100.20	102.50	84.118	6,408,016
2022-06-29	107.00	108.10	105.70	105.80	86.826	2,229,692
2022-06-28	112.00	112.00	107.10	107.60	88.303	3,946,231
2022-06-27	111.30	112.40	109.90	110.40	90.601	2,687,555
2022-06-24	108.00	111.30	107.60	111.20	91.257	4,272,073
2022-06-23	111.00	111.00	107.50	107.60	88.303	5,964,525
2022-06-22	110.00	110.40	106.20	109.80	90.108	7,935,772
2022-06-21	108.00	111.90	108.00	110.50	90.683	10,378,900
2022-06-20	112.00	112.00	109.00	110.10	90.355	7,853,488
2022-06-17	110.00	111.80	108.70	111.60	91.586	14,880,680
2022-06-16	111.00	111.70	108.50	109.30	89.698	9,384,419
2022-06-15	110.00	111.50	108.80	111.30	91.339	9,867,548
2022-06-14	108.00	110.30	107.00	109.00	89.452	5,826,763
2022-06-13	110.20	110.90	107.30	108.40	88.959	6,934,463
2022-06-10	113.70	114.70	111.10	111.10	91.175	4,294,927
2022-06-09	116.00	117.80	114.10	114.40	93.883	6,101,416
2022-06-08	119.00	119.00	115.70	116.40	95.525	15,091,080
2022-06-07	118.00	119.00	116.50	118.10	96.920	18,072,260
2022-06-06	119.00	120.30	117.20	118.40	97.166	6,345,422
2022-06-01	121.00	121.30	117.30	117.30	96.263	2,177,720
2022-05-31	119.20	121.80	119.20	120.40	98.807	8,512,850
2022-05-30	117.00	122.90	117.00	122.10	100.20	2,519,513
2022-05-27	118.10	121.32	118.10	119.60	98.151	2,533,090
2022-05-26	118.80	120.90	118.40	120.40	98.807	3,394,099
2022-05-25	121.60	123.10	118.52	118.72	97.429	3,305,646
2022-05-24	119.24	122.12	119.24	121.38	99.612	1,366,373
2022-05-23	118.60	123.56	111.00	121.90	100.04	2,169,544
2022-05-20	123.00	123.00	120.50	121.90	100.30	5,793,170
2022-05-19	122.10	122.65	118.70	120.80	99.393	2,770,726
2022-05-18	130.10	130.10	121.35	123.80	101.86	7,057,837
2022-05-17	124.65	128.20	124.65	127.70	105.07	2,303,916
2022-05-16	127.70	127.70	124.00	126.35	103.96	2,053,147
2022-05-13	126.20	126.20	123.05	125.45	103.22	2,891,619
2022-05-12	122.20	125.70	121.95	123.85	101.90	3,534,846
2022-05-11	124.55	126.85	121.85	124.90	102.77	3,389,378
2022-05-10	119.00	124.45	119.00	122.30	100.63	2,162,888
2022-05-09	126.65	126.65	120.30	120.65	99.270	2,256,326
2022-05-06	129.80	129.80	123.25	124.80	102.68	3,846,681
2022-05-05	130.80	132.25	126.60	126.75	104.29	5,324,957
2022-05-04	131.00	133.48	129.00	129.20	106.30	2,843,671
2022-05-03	130.70	133.30	130.50	132.75	109.23	3,349,124
2022-04-29	129.35	133.40	129.35	131.80	108.44	5,890,484
2022-04-28	134.40	134.40	129.70	130.55	107.42	2,790,100
2022-04-27	132.50	132.70	128.75	131.45	108.16	2,779,230
2022-04-26	135.15	135.20	131.00	131.00	107.79	3,402,273
2022-04-25	132.45	134.55	131.50	133.55	109.88	3,409,939
2022-04-22	135.55	137.30	134.25	135.55	111.53	3,652,679
2022-04-21	140.20	140.95	137.15	137.70	113.30	4,179,564
2022-04-20	142.00	143.25	138.85	141.25	116.22	7,891,477
2022-04-19	148.70	148.90	144.25	145.45	119.67	1,912,568

← NewerPage 19 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.