Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	149.00	149.00	145.40	147.50	121.36	3,449,256
2022-04-13	148.80	148.80	144.20	146.10	120.21	6,698,775
2022-04-12	143.45	147.80	143.05	146.25	120.33	7,208,769
2022-04-11	145.80	148.50	145.80	145.90	120.05	2,792,759
2022-04-08	142.90	149.80	142.90	146.95	120.91	4,624,097
2022-04-07	150.90	150.90	143.20	143.20	117.82	3,828,333
2022-04-06	150.95	152.20	148.95	149.00	119.39	8,162,648
2022-04-05	144.65	151.15	144.65	148.80	119.23	4,946,795
2022-04-04	141.90	146.85	141.90	145.50	116.58	2,642,887
2022-04-01	141.50	146.15	141.50	143.35	114.86	4,010,471
2022-03-31	141.50	145.10	139.35	142.40	114.10	6,321,555
2022-03-30	140.50	142.25	138.45	139.25	111.57	2,054,750
2022-03-29	141.30	142.55	138.35	142.55	114.22	19,304,549
2022-03-28	140.60	140.60	137.30	138.00	110.57	13,282,865
2022-03-25	142.95	142.95	137.65	137.65	110.29	8,571,056
2022-03-24	138.45	140.80	137.65	139.55	111.82	3,068,020
2022-03-23	134.45	139.05	134.45	137.95	110.53	3,209,496
2022-03-22	135.10	139.85	135.10	138.05	110.61	2,901,063
2022-03-21	145.70	145.70	136.85	136.85	109.65	3,778,139
2022-03-18	140.20	143.10	137.55	142.85	114.46	18,557,319
2022-03-17	139.60	140.30	136.95	139.65	111.90	3,733,688
2022-03-16	132.35	137.75	130.95	137.75	110.37	7,989,358
2022-03-15	136.90	137.35	128.35	128.35	102.84	13,767,879
2022-03-14	133.50	141.60	133.50	138.75	111.17	6,029,628
2022-03-11	128.95	138.30	128.95	136.10	109.05	6,928,009
2022-03-10	129.00	134.50	126.30	132.15	105.89	12,047,122
2022-03-09	120.35	134.55	117.55	132.30	106.01	8,463,194
2022-03-08	116.70	119.55	113.60	117.60	94.228	6,206,527
2022-03-07	115.55	116.85	108.30	114.60	91.824	5,084,736
2022-03-04	124.65	124.65	116.35	116.65	93.466	3,507,915
2022-03-03	124.15	128.20	122.15	122.15	97.873	4,528,117
2022-03-02	129.70	129.70	124.30	126.30	101.20	4,261,975
2022-03-01	129.70	130.65	126.25	126.25	101.16	4,901,792
2022-02-28	127.85	130.00	127.40	129.70	103.92	4,141,471
2022-02-25	123.15	131.65	123.15	131.65	105.49	3,806,531
2022-02-24	128.05	128.75	125.40	125.55	100.60	7,004,410
2022-02-23	130.95	136.15	130.70	131.20	105.12	8,660,115
2022-02-22	135.35	135.35	131.85	131.85	105.65	7,561,245
2022-02-21	135.35	138.85	135.35	136.70	109.53	5,620,463
2022-02-18	136.85	139.55	136.85	138.20	110.73	2,857,606
2022-02-17	143.00	143.00	137.50	137.50	110.17	4,454,720
2022-02-16	141.10	143.15	139.15	139.85	112.06	11,161,694
2022-02-15	137.20	141.55	137.20	141.00	112.98	6,146,579
2022-02-14	140.75	141.00	137.72	139.60	111.86	3,120,739
2022-02-11	143.10	143.70	140.25	142.15	113.90	3,338,404
2022-02-10	145.75	145.75	141.85	142.85	114.46	2,159,271
2022-02-09	144.65	144.65	142.25	143.20	114.74	3,375,067
2022-02-08	135.65	142.50	135.65	141.55	113.42	4,150,030
2022-02-07	141.05	141.05	137.05	138.05	110.61	2,845,707
2022-02-04	137.15	141.40	137.15	137.70	110.33	6,153,840
2022-02-03	136.55	142.50	136.55	140.00	112.18	3,720,830
2022-02-02	138.05	140.70	138.05	140.00	112.18	4,836,027
2022-02-01	133.55	141.35	133.55	138.05	110.61	6,550,248
2022-01-31	136.40	138.05	135.75	136.80	109.61	3,665,619
2022-01-28	138.10	138.10	134.40	135.50	108.57	10,847,500
2022-01-27	128.50	137.60	127.70	135.65	108.69	10,277,569
2022-01-26	146.30	146.30	129.85	130.25	104.36	12,374,097
2022-01-25	142.95	145.80	141.90	143.75	115.18	5,250,533
2022-01-24	147.75	150.45	142.20	143.10	114.66	16,996,135
2022-01-21	149.65	152.55	149.35	150.05	120.23	4,687,008

← NewerPage 20 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.