Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	170.40	172.40	169.80	170.70	164.95	1,002,807
2025-10-17	175.70	175.70	166.90	169.90	164.17	1,670,277
2025-10-16	178.70	178.70	173.10	173.10	167.27	1,089,928
2025-10-15	182.70	182.70	174.60	174.60	168.71	1,640,401
2025-10-14	180.60	180.60	176.60	178.90	172.87	2,802,354
2025-10-13	178.60	181.00	175.60	180.10	174.03	1,160,186
2025-10-10	176.90	177.40	174.30	175.30	169.39	1,934,956
2025-10-09	173.50	178.00	172.40	176.40	170.45	4,968,423
2025-10-08	165.80	174.70	163.80	173.00	167.17	5,877,637
2025-10-07	164.10	169.60	163.30	165.20	159.63	2,545,224
2025-10-06	163.50	164.80	160.90	161.80	156.35	1,368,463
2025-10-03	162.80	166.00	162.70	163.20	157.70	2,634,137
2025-10-02	166.30	167.00	161.70	162.40	156.93	816,976
2025-10-01	165.00	166.30	164.00	165.60	160.02	1,234,655
2025-09-30	161.50	166.21	161.00	166.20	160.60	1,729,347
2025-09-29	161.20	162.20	160.10	162.00	156.54	1,255,775
2025-09-26	161.30	161.30	158.10	160.70	155.28	1,093,464
2025-09-25	161.60	161.60	158.60	159.20	153.83	1,488,025
2025-09-24	159.30	163.40	159.30	162.80	157.31	1,083,661
2025-09-23	158.70	163.90	158.70	161.30	155.86	1,025,468
2025-09-22	166.30	166.30	162.00	162.50	157.02	1,197,662
2025-09-19	167.20	167.70	164.50	164.90	159.34	4,082,814
2025-09-18	164.30	167.30	164.20	166.80	161.18	1,542,214
2025-09-17	160.90	164.70	160.90	164.20	158.67	1,576,239
2025-09-16	165.90	165.90	163.40	163.50	157.99	4,281,531
2025-09-15	159.70	165.50	159.70	164.90	159.34	2,980,886
2025-09-12	163.90	163.90	161.90	163.50	157.99	2,468,198
2025-09-11	160.00	162.30	158.70	162.30	156.83	1,847,000
2025-09-10	154.10	159.40	154.10	159.10	153.74	1,493,226
2025-09-09	159.40	159.40	154.60	157.80	152.48	1,221,847
2025-09-08	150.80	157.00	150.80	156.70	151.42	1,155,189
2025-09-05	154.90	156.30	153.60	154.40	149.20	1,729,841
2025-09-04	153.90	157.60	153.90	155.00	149.78	2,635,062
2025-09-03	162.10	162.10	156.20	157.60	152.29	2,244,495
2025-09-02	160.90	165.20	158.40	158.40	153.06	3,691,533
2025-09-01	163.10	165.10	163.10	164.40	158.86	612,920
2025-08-29	165.00	165.00	162.30	164.00	158.47	1,319,185
2025-08-28	160.20	165.20	160.20	163.70	158.18	1,140,386
2025-08-27	163.80	166.40	163.40	164.20	156.73	1,749,960
2025-08-26	165.90	167.50	163.70	165.80	158.26	2,429,135
2025-08-22	166.60	168.40	165.40	168.10	160.46	664,711
2025-08-21	169.50	169.50	165.50	166.80	159.21	624,088
2025-08-20	170.20	170.20	164.30	166.40	158.83	1,442,403
2025-08-19	163.20	169.00	163.20	166.30	158.74	2,178,377
2025-08-18	165.90	167.20	165.30	167.10	159.50	1,127,547
2025-08-15	163.50	169.00	163.50	166.10	158.55	1,192,046
2025-08-14	168.10	168.10	164.00	167.40	159.79	1,859,010

← NewerPage 5 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.