Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	176.10	185.90	176.10	184.90	182.89	5,986,070
2026-04-29	179.20	183.60	179.20	180.10	178.15	3,077,888
2026-04-28	177.70	184.30	177.70	182.20	180.22	3,450,294
2026-04-27	186.70	186.70	181.40	181.90	179.93	791,033
2026-04-24	186.00	186.04	181.60	182.30	180.32	3,325,827
2026-04-23	188.00	189.50	186.20	187.50	185.47	2,039,515
2026-04-22	183.00	191.30	181.70	189.70	187.64	21,609,449
2026-04-21	181.80	182.40	177.50	180.40	178.44	8,375,346
2026-04-20	186.00	186.00	180.90	182.50	180.52	2,377,371
2026-04-17	177.90	185.60	177.90	184.90	182.89	4,145,901
2026-04-16	182.10	182.60	179.80	180.10	178.15	2,126,255
2026-04-15	190.00	190.00	185.95	186.10	179.83	3,108,057
2026-04-14	189.60	189.60	186.30	189.20	182.82	2,786,545
2026-04-13	188.50	188.50	182.20	185.50	179.25	1,764,218
2026-04-10	186.30	186.30	180.20	184.10	177.89	3,228,109
2026-04-09	180.50	183.80	180.50	183.20	177.02	2,281,717
2026-04-08	184.70	186.30	183.10	183.90	177.70	3,231,377
2026-04-07	180.20	180.30	174.30	176.20	170.26	22,671,230
2026-04-02	176.70	179.60	175.40	178.90	172.87	3,913,429
2026-04-01	177.70	181.30	177.70	181.10	175.00	2,402,048
2026-03-31	170.60	175.10	170.60	174.60	168.71	2,439,839
2026-03-30	170.60	172.20	168.70	171.10	165.33	3,354,665
2026-03-27	173.60	173.90	170.70	171.90	166.11	8,771,048
2026-03-26	175.30	175.30	171.80	174.10	168.23	2,282,716
2026-03-25	170.70	176.40	169.90	176.40	170.45	4,487,223
2026-03-24	173.10	173.10	167.80	169.60	163.88	4,989,210
2026-03-23	165.80	172.80	163.30	170.80	165.04	3,955,044
2026-03-20	173.00	173.40	167.80	169.50	163.79	7,108,726
2026-03-19	177.20	177.50	171.00	171.40	165.62	3,377,381
2026-03-18	181.20	181.60	175.10	177.50	171.52	3,869,498
2026-03-17	177.20	181.60	177.20	179.90	173.84	4,717,167
2026-03-16	177.30	178.90	174.80	177.50	171.52	6,291,924
2026-03-13	173.80	178.30	173.80	176.50	170.55	3,929,363
2026-03-12	178.90	179.20	174.70	177.50	171.52	5,555,772
2026-03-11	189.00	189.00	179.20	180.50	174.42	3,945,073
2026-03-10	182.60	186.60	182.40	184.60	178.38	4,680,002
2026-03-09	181.20	181.70	177.10	179.70	173.64	1,565,604
2026-03-06	185.10	185.10	180.20	184.20	177.99	3,731,311
2026-03-05	180.30	186.90	179.90	184.20	177.99	2,346,370
2026-03-04	186.00	190.70	180.00	181.50	175.38	2,974,373
2026-03-03	189.20	191.90	184.60	186.80	180.50	2,753,778
2026-03-02	192.10	194.60	189.10	193.70	187.17	3,743,875
2026-02-27	199.00	199.10	194.60	196.00	189.39	3,044,553
2026-02-26	193.80	196.80	192.00	196.70	190.07	1,935,881
2026-02-25	189.30	193.50	188.60	192.80	186.30	1,584,465
2026-02-24	189.30	190.70	187.10	188.30	181.95	1,707,343
2026-02-23	192.70	195.50	188.00	189.00	182.63	2,755,793
2026-02-20	186.60	189.30	185.01	188.20	181.86	1,009,148
2026-02-19	182.30	188.60	182.30	186.40	180.12	6,227,975
2026-02-18	184.00	187.00	182.20	186.80	180.50	1,335,233
2026-02-17	177.50	183.10	177.50	183.10	176.93	1,567,870
2026-02-16	185.30	185.30	179.80	180.30	174.22	1,749,758
2026-02-13	178.90	182.60	178.90	181.90	175.77	2,867,881
2026-02-12	180.60	184.30	178.10	178.30	172.29	3,773,356
2026-02-11	189.20	190.80	177.30	179.00	172.97	5,405,778
2026-02-10	188.30	194.60	188.00	188.80	182.44	2,270,164
2026-02-09	193.60	193.60	188.90	193.00	186.49	1,952,535
2026-02-06	184.00	190.90	184.00	189.00	182.63	1,695,532
2026-02-05	194.40	194.80	187.10	188.50	182.15	1,923,881
2026-02-04	195.80	197.10	193.40	194.70	188.14	1,552,294

← NewerPage 3 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.