Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	198.40	198.90	194.80	196.30	194.17	5,538,037
2026-07-24	192.00	195.60	192.00	194.80	192.69	1,898,446
2026-07-23	193.60	198.40	192.50	193.00	190.91	2,835,960
2026-07-22	200.00	203.20	194.50	198.00	195.85	5,390,322
2026-07-21	203.60	204.00	199.90	204.00	201.79	2,514,928
2026-07-20	200.00	204.47	200.00	204.00	201.79	2,229,724
2026-07-17	202.60	205.00	202.40	204.20	201.98	1,940,561
2026-07-16	207.00	207.00	203.60	206.00	203.76	2,269,018
2026-07-15	206.40	207.60	203.40	206.80	204.56	3,173,464
2026-07-14	206.00	207.00	200.40	206.00	203.76	2,906,782
2026-07-13	203.60	203.60	197.90	201.60	199.41	12,613,944
2026-07-10	205.20	205.20	194.90	199.20	197.04	4,786,438
2026-07-09	201.20	203.20	197.40	200.40	198.23	2,868,310
2026-07-08	204.40	204.40	197.20	201.00	198.82	3,922,037
2026-07-07	208.00	209.00	204.40	205.00	202.78	7,709,972
2026-07-06	205.00	209.00	204.10	208.20	205.94	5,447,682
2026-07-03	194.60	204.00	194.60	203.40	201.19	5,533,144
2026-07-02	191.10	199.20	191.10	197.90	195.75	6,199,151
2026-07-01	196.90	196.90	192.00	195.80	193.68	7,511,434
2026-06-30	194.40	194.50	190.80	192.30	190.21	4,536,921
2026-06-29	192.50	193.60	189.00	190.40	188.33	3,740,447
2026-06-26	185.80	192.20	185.80	192.20	190.11	6,390,416
2026-06-25	191.70	193.40	189.50	189.50	187.44	2,422,047
2026-06-24	188.80	193.50	187.00	190.60	188.53	2,373,493
2026-06-23	187.60	194.35	187.30	192.80	190.71	2,110,267
2026-06-22	189.90	192.90	189.00	191.80	189.72	2,893,685
2026-06-19	196.10	196.10	186.30	189.10	187.05	4,780,886
2026-06-18	194.30	194.90	190.30	191.80	189.72	1,496,022
2026-06-17	196.00	196.30	192.00	194.50	192.39	2,588,761
2026-06-16	191.90	196.60	191.90	195.50	193.38	5,020,607
2026-06-15	189.50	197.30	189.50	193.90	191.80	1,603,145
2026-06-12	191.00	194.20	189.88	194.20	192.09	1,895,893
2026-06-11	185.80	189.10	185.38	187.70	185.66	3,642,941
2026-06-10	188.20	188.20	184.80	186.20	184.18	1,990,608
2026-06-09	186.70	192.40	186.70	186.90	184.87	1,494,988
2026-06-08	188.40	191.40	187.40	191.30	189.22	1,593,493
2026-06-05	187.60	193.80	187.60	190.60	188.53	1,067,663
2026-06-04	192.90	192.90	188.60	192.10	190.02	1,786,917
2026-06-03	195.60	195.60	187.00	190.20	188.14	1,629,742
2026-06-02	193.00	195.50	191.87	192.40	190.31	7,432,749
2026-06-01	189.30	194.10	189.30	191.50	189.42	1,871,179
2026-05-29	193.80	194.50	190.40	194.00	191.89	5,766,019
2026-05-28	197.00	197.00	190.10	190.10	188.04	2,392,630
2026-05-27	197.40	197.40	191.40	192.40	190.31	1,799,561
2026-05-26	196.00	196.70	193.50	194.10	191.99	3,968,364
2026-05-22	194.90	194.90	189.90	193.60	191.50	1,600,839
2026-05-21	188.80	191.10	186.00	190.40	188.33	1,684,225
2026-05-20	189.10	189.20	183.30	187.60	185.56	1,857,655
2026-05-19	183.00	186.50	182.60	184.80	182.79	2,257,339
2026-05-18	184.40	184.40	178.70	182.70	180.72	4,296,399
2026-05-15	180.40	181.40	178.20	180.10	178.15	7,840,300
2026-05-14	175.70	182.50	175.70	181.40	179.43	1,422,882
2026-05-13	182.80	182.80	178.20	179.80	177.85	2,339,363
2026-05-12	189.40	189.40	178.50	178.50	176.56	1,492,245
2026-05-11	185.00	186.70	184.00	185.20	183.19	1,703,916
2026-05-08	183.60	186.80	183.60	185.50	183.49	3,306,996
2026-05-07	181.20	188.10	181.20	185.50	183.49	2,398,551
2026-05-06	180.00	188.90	180.00	185.10	183.09	8,784,704
2026-05-05	183.90	184.60	180.20	181.80	179.83	8,017,270
2026-05-01	180.40	184.40	180.40	183.00	181.01	678,372

← NewerPage 2 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.