Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 180.40 | 184.40 | 180.40 | 183.00 | 181.01 | 678,372 |
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.