Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	168.10	168.10	164.00	167.40	159.79	1,859,010
2025-08-13	166.90	169.60	164.00	164.50	157.02	3,966,392
2025-08-12	163.10	163.80	161.40	163.00	155.59	2,122,296
2025-08-11	162.40	163.40	161.60	163.40	155.97	2,238,130
2025-08-08	161.30	163.50	159.10	163.10	155.68	2,873,775
2025-08-07	166.40	166.40	159.20	159.80	152.53	4,213,045
2025-08-06	163.10	170.68	158.30	163.50	156.06	4,420,055
2025-08-05	159.80	165.70	159.80	163.40	155.97	3,133,771
2025-08-04	163.20	167.10	162.00	163.60	156.16	3,699,694
2025-08-01	165.20	168.15	164.40	166.00	158.45	1,849,695
2025-07-31	168.90	169.20	165.40	169.20	161.51	2,707,837
2025-07-30	162.60	167.40	162.60	166.00	158.45	1,446,794
2025-07-29	170.10	170.10	165.70	166.40	158.83	1,781,253
2025-07-28	169.40	171.40	168.00	168.40	160.74	1,417,412
2025-07-25	166.40	168.70	165.80	168.00	160.36	2,340,248
2025-07-24	165.10	170.80	165.10	168.40	160.74	2,438,938
2025-07-23	169.60	169.60	167.40	168.40	160.74	1,265,242
2025-07-22	173.20	173.20	167.60	168.40	160.74	1,519,676
2025-07-21	172.20	172.20	168.00	170.00	162.27	1,408,542
2025-07-18	169.50	169.50	167.30	168.70	161.03	1,086,328
2025-07-17	166.50	168.30	165.40	168.30	160.65	1,867,615
2025-07-16	169.20	169.20	164.60	166.20	158.64	1,324,312
2025-07-15	167.20	167.60	163.90	165.80	158.26	2,756,656
2025-07-14	165.20	165.20	160.00	164.50	157.02	3,432,405
2025-07-11	164.50	165.80	162.20	164.00	156.54	3,708,743
2025-07-10	158.60	163.51	157.20	163.50	156.06	2,295,222
2025-07-09	160.90	160.90	156.90	158.50	151.29	1,951,863
2025-07-08	157.70	157.90	155.80	157.80	150.62	2,090,278
2025-07-07	150.50	156.70	150.50	156.70	149.57	1,997,436
2025-07-04	161.20	161.20	153.00	155.00	147.95	1,288,568
2025-07-03	152.40	157.80	152.40	157.50	150.34	4,448,094
2025-07-02	158.40	158.40	152.00	152.20	145.28	2,209,306
2025-07-01	156.90	159.30	156.20	158.20	151.01	3,072,630
2025-06-30	160.10	160.10	155.50	156.90	149.76	1,829,506
2025-06-27	155.60	156.90	153.50	156.90	149.76	2,077,988
2025-06-26	158.30	158.30	153.00	155.40	148.33	2,140,563
2025-06-25	157.50	157.50	153.00	155.50	148.43	2,904,874
2025-06-24	153.40	157.20	151.30	156.20	149.10	3,711,232
2025-06-23	153.30	156.30	149.20	151.30	144.42	2,471,697
2025-06-20	155.90	158.40	155.50	156.00	148.91	6,496,756
2025-06-19	161.10	161.10	153.80	155.70	148.62	3,374,094
2025-06-18	163.50	163.50	156.60	157.60	150.43	1,890,664
2025-06-17	162.30	163.65	158.50	160.30	153.01	4,213,227
2025-06-16	164.40	164.40	160.90	163.10	155.68	760,683
2025-06-13	166.30	166.30	158.80	161.20	153.87	3,778,426
2025-06-12	161.30	165.40	161.30	163.00	155.59	3,659,941
2025-06-11	159.80	166.10	157.50	165.30	157.78	3,580,819
2025-06-10	155.60	159.60	155.60	156.50	149.38	1,658,258
2025-06-09	160.00	160.00	156.70	157.70	150.53	868,680
2025-06-06	157.40	159.40	156.10	159.40	152.15	1,247,910
2025-06-05	154.50	157.10	151.00	156.90	149.76	1,352,958
2025-06-04	150.10	152.50	149.60	150.90	144.04	1,050,191
2025-06-03	147.00	150.80	147.00	150.00	143.18	984,996
2025-06-02	144.10	148.90	144.10	147.70	140.98	1,101,803
2025-05-30	144.00	149.50	144.00	147.70	140.98	1,457,488
2025-05-29	145.20	147.90	145.20	147.50	140.79	678,523
2025-05-28	149.70	149.70	145.20	146.20	139.55	1,044,189
2025-05-27	149.70	150.40	146.10	147.40	140.70	1,698,613
2025-05-23	145.00	149.00	143.70	146.20	139.55	958,493
2025-05-22	153.60	153.60	146.40	146.90	140.22	1,470,344

← NewerPage 6 of 22 · 1,267 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.