Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	148.90	153.31	148.90	150.30	143.46	997,083
2025-05-20	149.00	152.70	149.00	152.40	145.47	1,124,599
2025-05-19	150.80	154.80	148.90	150.80	143.94	1,423,156
2025-05-16	154.50	157.30	149.90	154.50	147.47	1,576,666
2025-05-15	149.30	153.40	149.30	151.50	144.61	1,032,849
2025-05-14	150.90	153.30	150.26	152.80	145.85	1,513,898
2025-05-13	145.70	150.60	145.70	150.10	143.27	1,215,305
2025-05-12	145.60	146.80	141.00	146.20	139.55	1,557,879
2025-05-09	144.50	144.50	141.00	142.30	135.83	1,799,697
2025-05-08	139.40	142.50	139.40	141.10	134.68	1,746,900
2025-05-07	137.00	139.90	136.70	139.10	132.77	1,529,752
2025-05-06	141.30	141.50	137.60	137.90	131.63	2,555,371
2025-05-02	136.60	139.80	135.10	139.40	133.06	2,858,632
2025-05-01	137.80	137.80	134.70	135.50	129.34	620,959
2025-04-30	137.20	137.20	133.90	135.00	128.86	2,506,176
2025-04-29	133.50	136.80	133.50	135.20	129.05	1,846,602
2025-04-28	136.40	137.40	133.90	133.90	127.81	969,094
2025-04-25	134.10	135.90	133.90	135.30	129.15	1,161,440
2025-04-24	131.90	135.60	130.90	133.40	127.33	2,141,244
2025-04-23	135.00	135.50	132.10	133.20	127.14	4,021,745
2025-04-22	128.70	133.40	128.70	131.90	125.90	1,273,213
2025-04-17	131.40	132.40	131.00	131.50	125.52	851,464
2025-04-16	131.80	133.10	130.70	132.40	126.38	2,483,791
2025-04-15	132.40	134.50	132.10	132.10	126.09	2,640,173
2025-04-14	126.30	132.90	126.30	132.80	126.76	1,771,544
2025-04-11	130.40	131.30	125.20	128.00	122.18	4,431,135
2025-04-10	132.10	134.80	129.90	131.00	125.04	3,264,608
2025-04-09	131.00	131.10	124.34	128.60	118.74	2,637,225
2025-04-08	121.80	133.90	121.80	131.80	121.70	3,245,075
2025-04-07	132.50	132.50	119.70	124.80	115.23	2,388,438
2025-04-04	137.00	140.20	128.20	129.40	119.48	2,218,193
2025-04-03	152.20	152.20	139.30	140.40	129.64	1,810,012
2025-04-02	147.00	149.30	145.80	149.30	137.86	1,985,305
2025-04-01	145.80	148.50	144.40	146.30	135.09	1,606,701
2025-03-31	153.80	156.00	147.10	147.40	136.10	1,332,887
2025-03-28	157.30	157.30	154.20	155.80	143.86	1,252,047
2025-03-27	160.90	160.90	155.10	156.40	144.41	3,553,997
2025-03-26	157.20	158.40	156.60	158.40	146.26	1,976,039
2025-03-25	153.80	158.50	153.80	156.70	144.69	1,612,807
2025-03-24	156.60	156.80	154.10	155.10	143.21	897,258
2025-03-21	152.70	157.20	152.70	155.10	143.21	2,951,841
2025-03-20	158.90	158.90	153.30	156.10	144.13	3,279,159
2025-03-19	151.80	155.40	151.80	155.40	143.49	1,298,303
2025-03-18	151.50	156.30	151.50	155.50	143.58	1,927,601
2025-03-17	159.80	159.80	151.70	154.80	142.93	2,266,029
2025-03-14	152.20	157.60	152.20	156.80	144.78	3,290,145
2025-03-13	157.20	157.70	155.20	155.20	143.30	1,450,499
2025-03-12	148.70	158.40	148.70	158.00	145.89	5,351,428
2025-03-11	147.50	153.10	146.70	152.30	140.63	2,884,555
2025-03-10	161.50	161.50	148.70	149.10	137.67	2,161,934
2025-03-07	151.40	158.40	151.40	158.40	146.26	1,623,794
2025-03-06	162.00	162.00	151.10	153.10	141.36	2,846,011
2025-03-05	154.60	164.00	154.60	161.00	148.66	5,382,674
2025-03-04	152.70	153.90	149.00	151.00	139.43	3,335,705
2025-03-03	152.70	153.60	150.80	153.20	141.46	1,325,640
2025-02-28	156.70	156.70	150.10	151.60	139.98	2,934,134
2025-02-27	151.20	154.40	151.20	153.20	141.46	1,140,692
2025-02-26	155.20	155.20	153.10	154.60	142.75	4,866,918
2025-02-25	151.20	153.80	150.90	153.00	141.27	6,229,035
2025-02-24	154.00	155.10	150.60	152.10	140.44	1,802,166

← NewerPage 7 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.