Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 183.20 | 185.30 | 181.50 | 182.10 | 175.96 | 1,773,564 |
| 2025-11-06 | 188.20 | 188.30 | 182.40 | 182.80 | 176.64 | 1,891,753 |
| 2025-11-05 | 186.20 | 186.20 | 181.90 | 183.60 | 177.41 | 2,159,474 |
| 2025-11-04 | 179.70 | 184.00 | 179.70 | 181.90 | 175.77 | 2,997,499 |
| 2025-11-03 | 182.90 | 186.40 | 181.30 | 184.00 | 177.80 | 1,795,321 |
| 2025-10-31 | 190.10 | 190.10 | 181.80 | 181.80 | 175.67 | 3,007,950 |
| 2025-10-30 | 183.60 | 190.50 | 183.60 | 186.50 | 180.21 | 2,703,915 |
| 2025-10-29 | 186.50 | 190.90 | 184.60 | 186.80 | 180.50 | 5,014,231 |
| 2025-10-28 | 182.80 | 186.80 | 181.50 | 184.90 | 178.67 | 4,021,628 |
| 2025-10-27 | 179.20 | 182.40 | 178.20 | 180.50 | 174.42 | 1,559,160 |
| 2025-10-24 | 180.40 | 180.40 | 176.50 | 178.60 | 172.58 | 1,241,887 |
| 2025-10-23 | 174.10 | 180.20 | 174.10 | 179.40 | 173.35 | 2,903,447 |
| 2025-10-22 | 176.00 | 178.60 | 174.90 | 174.90 | 169.00 | 2,081,452 |
| 2025-10-21 | 171.30 | 173.40 | 170.10 | 171.90 | 166.11 | 1,438,641 |
← NewerPage 5 of 5 · 254 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.