Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	191.20	198.70	191.20	196.80	190.17	3,165,332
2026-02-02	193.40	195.60	191.30	195.60	189.01	8,542,160
2026-01-30	196.20	196.90	193.60	194.30	187.75	2,317,629
2026-01-29	198.60	199.40	195.20	196.60	189.97	3,620,981
2026-01-28	200.20	200.20	194.60	195.00	188.43	3,924,448
2026-01-27	199.90	200.40	196.70	197.80	191.13	3,625,095
2026-01-26	192.40	195.70	191.90	195.20	188.62	19,535,439
2026-01-23	199.20	199.20	192.10	193.60	187.07	2,389,414
2026-01-22	198.10	201.60	194.40	194.60	188.04	4,300,427
2026-01-21	190.00	197.50	189.30	196.50	189.88	1,715,494
2026-01-20	191.20	191.20	184.50	187.50	181.18	1,188,747
2026-01-19	191.00	192.40	188.30	191.60	185.14	1,204,694
2026-01-16	188.10	193.30	188.10	192.60	186.11	4,565,355
2026-01-15	188.00	193.00	188.00	192.80	186.30	2,864,746
2026-01-14	187.10	188.90	184.80	187.20	180.89	1,480,513
2026-01-13	186.40	188.10	184.70	187.10	180.79	1,248,063
2026-01-12	185.10	187.40	184.40	187.40	181.08	2,384,558
2026-01-09	184.10	186.10	182.80	186.10	179.83	773,188
2026-01-08	182.30	184.60	181.40	182.90	176.73	1,597,685
2026-01-07	189.30	189.30	183.00	186.70	180.41	1,437,497
2026-01-06	186.70	187.80	184.00	186.00	179.73	3,799,577
2026-01-05	185.70	187.00	182.90	186.60	180.31	3,744,395
2026-01-02	184.00	185.50	181.50	184.30	178.09	929,406
2025-12-31	186.20	186.20	182.60	183.00	176.83	476,716
2025-12-30	186.10	186.70	183.40	185.70	179.44	1,237,548
2025-12-29	186.50	186.50	182.10	184.10	177.89	999,103
2025-12-24	178.60	184.20	178.60	182.20	176.06	17,872,080
2025-12-23	185.90	185.90	181.30	182.50	176.35	522,524
2025-12-22	176.50	182.40	176.50	182.40	176.25	778,712
2025-12-19	180.60	181.40	178.70	179.20	173.16	8,723,948
2025-12-18	175.80	181.80	175.80	181.70	175.58	4,930,201
2025-12-17	180.00	182.10	178.90	179.10	173.06	6,402,867
2025-12-16	178.00	179.90	177.59	178.70	172.68	2,113,120
2025-12-15	181.90	181.90	177.50	178.00	172.00	1,754,734
2025-12-12	185.40	185.90	178.30	178.30	172.29	2,651,052
2025-12-11	185.00	185.80	179.50	183.60	177.41	8,085,803
2025-12-10	180.80	185.90	180.80	184.10	177.89	11,355,640
2025-12-09	186.20	186.20	182.00	185.20	178.96	1,404,810
2025-12-08	185.00	185.10	183.10	185.10	178.86	1,523,561
2025-12-05	187.60	187.60	183.70	184.40	178.18	1,218,741
2025-12-04	185.70	189.00	183.40	185.20	178.96	2,012,152
2025-12-03	186.00	189.50	183.30	188.80	182.44	3,400,374
2025-12-02	186.90	186.90	183.50	186.00	179.73	1,553,057
2025-12-01	189.30	189.40	184.40	185.70	179.44	1,947,694
2025-11-28	188.20	191.00	186.40	191.00	184.56	2,249,314
2025-11-27	188.90	188.90	183.40	187.60	181.28	6,027,103
2025-11-26	176.00	186.20	176.00	186.20	179.92	2,637,803
2025-11-25	173.10	180.50	173.10	180.20	174.13	1,512,133
2025-11-24	177.70	177.90	174.00	177.20	171.23	1,996,606
2025-11-21	174.70	176.30	173.20	174.60	168.71	1,766,998
2025-11-20	177.50	179.80	176.50	177.90	171.90	1,447,645
2025-11-19	174.10	177.50	174.10	175.70	169.78	871,165
2025-11-18	174.30	176.80	174.30	176.20	170.26	1,458,259
2025-11-17	184.80	184.80	177.10	178.50	172.48	1,273,395
2025-11-14	185.10	185.10	176.40	181.30	175.19	1,577,516
2025-11-13	180.60	183.70	180.50	180.80	174.71	671,291
2025-11-12	186.90	186.90	180.70	182.20	176.06	1,383,827
2025-11-11	179.30	184.80	179.30	182.60	176.45	995,381
2025-11-10	178.80	185.50	178.80	183.60	177.41	1,651,488
2025-11-07	183.20	185.30	181.50	182.10	175.96	1,773,564

← NewerPage 4 of 5 · 254 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.