Quilter PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	151.30	156.30	151.30	155.00	143.12	1,085,660
2025-02-20	152.90	157.20	152.90	155.00	143.12	1,013,279
2025-02-19	162.00	162.00	156.20	156.40	144.41	2,005,175
2025-02-18	161.70	161.70	156.40	158.30	146.17	1,464,773
2025-02-17	154.70	158.40	154.70	157.90	145.80	1,598,021
2025-02-14	156.60	158.30	156.60	157.00	144.97	1,429,766
2025-02-13	155.50	158.60	155.50	157.00	144.97	2,606,811
2025-02-12	156.90	160.00	156.30	156.50	144.50	6,632,919
2025-02-11	158.00	160.50	157.50	158.00	145.89	2,769,785
2025-02-10	162.10	162.10	158.10	159.80	147.55	1,744,050
2025-02-07	161.40	161.40	156.60	158.70	146.54	2,554,550
2025-02-06	159.10	161.00	157.10	159.10	146.90	1,521,224
2025-02-05	158.80	159.10	156.40	158.10	145.98	4,052,356
2025-02-04	159.30	160.40	157.30	158.30	146.17	1,670,681
2025-02-03	158.40	160.00	155.40	159.70	147.46	1,647,664
2025-01-31	165.40	165.40	160.20	162.10	149.67	4,024,270
2025-01-30	159.70	162.90	159.60	161.50	149.12	1,235,036
2025-01-29	160.60	160.60	155.90	158.90	146.72	1,618,655
2025-01-28	155.10	158.30	154.40	158.30	146.17	2,490,712
2025-01-27	160.60	161.20	155.30	157.50	145.43	1,864,564
2025-01-24	165.00	165.00	161.40	161.50	149.12	1,288,103
2025-01-23	165.00	165.00	160.20	162.20	149.77	1,543,391
2025-01-22	164.10	169.30	159.90	162.00	149.58	3,250,642
2025-01-21	153.00	159.20	153.00	158.70	146.54	2,391,364
2025-01-20	154.60	155.70	152.50	154.30	142.47	3,479,107
2025-01-17	148.50	154.80	146.60	154.80	142.93	2,809,854
2025-01-16	146.40	147.90	142.20	147.90	136.56	2,671,935
2025-01-15	141.40	145.57	140.56	143.80	132.78	2,689,345
2025-01-14	136.60	140.90	136.60	139.40	128.71	1,296,804
2025-01-13	142.20	142.40	139.10	140.00	129.27	2,039,639
2025-01-10	149.20	149.20	138.90	141.60	130.75	1,150,914
2025-01-09	146.10	146.20	141.30	145.80	134.62	1,944,608
2025-01-08	150.10	150.20	142.70	142.70	131.76	1,197,473
2025-01-07	157.00	157.00	149.20	149.20	137.76	1,387,001
2025-01-06	149.80	156.80	149.80	154.80	142.93	1,900,000
2025-01-03	149.40	152.60	149.40	152.10	140.44	1,153,091
2025-01-02	157.00	157.00	150.80	153.10	141.36	10,036,730
2024-12-31	150.30	154.60	149.30	154.20	142.38	580,172
2024-12-30	152.30	152.40	149.40	150.70	139.15	715,587
2024-12-27	152.60	153.10	151.60	152.10	140.44	557,703
2024-12-24	151.10	153.80	150.80	153.80	142.01	326,923
2024-12-23	148.30	153.60	148.30	150.50	138.96	833,485
2024-12-20	149.40	152.00	148.00	152.00	140.35	5,273,102
2024-12-19	147.30	150.50	146.70	150.50	138.96	2,252,649
2024-12-18	151.90	153.90	148.30	150.90	139.33	1,065,700
2024-12-17	154.10	155.50	150.70	153.50	141.73	6,373,472
2024-12-16	150.70	155.40	150.70	155.40	143.49	1,005,874
2024-12-13	153.70	155.80	153.10	154.40	142.57	471,561
2024-12-12	154.80	156.00	153.80	154.60	142.75	482,081
2024-12-11	153.60	155.10	152.30	155.00	143.12	2,580,067
2024-12-10	158.30	158.30	151.10	153.80	142.01	1,911,217
2024-12-09	155.80	156.20	154.20	154.80	142.93	775,852
2024-12-06	155.80	155.80	152.90	155.20	143.30	713,363
2024-12-05	154.50	155.11	153.10	155.10	143.21	753,813
2024-12-04	156.70	156.70	152.60	154.30	142.47	1,040,255
2024-12-03	149.90	156.14	149.10	153.70	141.92	2,801,223
2024-12-02	152.90	152.90	147.70	149.90	138.41	1,176,317
2024-11-29	149.30	149.90	145.40	149.90	138.41	8,610,611
2024-11-28	148.40	148.40	143.50	146.30	135.09	957,182
2024-11-27	138.40	146.10	138.40	146.10	134.90	2,099,717

← NewerPage 8 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.