Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 145.90 | 145.90 | 141.20 | 141.20 | 130.38 | 499,427 |
| 2024-11-25 | 145.00 | 146.40 | 143.90 | 145.00 | 133.89 | 1,570,036 |
| 2024-11-22 | 144.90 | 145.30 | 142.75 | 145.00 | 133.89 | 991,237 |
| 2024-11-21 | 144.90 | 144.90 | 140.00 | 142.50 | 131.58 | 577,467 |
| 2024-11-20 | 141.70 | 142.90 | 141.00 | 141.50 | 130.65 | 891,129 |
| 2024-11-19 | 145.80 | 145.80 | 140.80 | 142.40 | 131.48 | 1,219,453 |
| 2024-11-18 | 144.10 | 144.20 | 141.90 | 143.10 | 132.13 | 882,483 |
| 2024-11-15 | 140.20 | 144.30 | 140.20 | 144.00 | 132.96 | 1,882,266 |
| 2024-11-14 | 144.50 | 145.40 | 142.10 | 143.70 | 132.69 | 884,702 |
| 2024-11-13 | 144.50 | 146.35 | 142.50 | 144.00 | 132.96 | 737,644 |
| 2024-11-12 | 143.10 | 146.10 | 142.10 | 144.90 | 133.79 | 1,858,241 |
| 2024-11-11 | 145.30 | 146.30 | 144.10 | 144.50 | 133.42 | 2,013,004 |
| 2024-11-08 | 147.70 | 147.70 | 144.00 | 145.10 | 133.98 | 654,331 |
| 2024-11-07 | 141.60 | 147.10 | 141.60 | 145.70 | 134.53 | 1,493,761 |
| 2024-11-06 | 146.60 | 146.60 | 143.10 | 145.10 | 133.98 | 1,442,387 |
| 2024-11-05 | 146.60 | 146.60 | 144.50 | 144.70 | 133.61 | 1,612,150 |
| 2024-11-04 | 144.20 | 145.90 | 143.90 | 144.50 | 133.42 | 1,645,854 |
| 2024-11-01 | 142.00 | 144.60 | 142.00 | 144.00 | 132.96 | 1,102,440 |
| 2024-10-31 | 143.90 | 144.10 | 142.00 | 143.40 | 132.41 | 1,408,108 |
| 2024-10-30 | 141.90 | 145.90 | 141.90 | 143.70 | 132.69 | 5,139,266 |
| 2024-10-29 | 144.90 | 148.40 | 144.70 | 145.10 | 133.98 | 2,370,088 |
| 2024-10-28 | 143.60 | 149.10 | 143.60 | 147.70 | 136.38 | 1,143,121 |
| 2024-10-25 | 142.10 | 147.20 | 142.10 | 146.70 | 135.46 | 1,108,704 |
| 2024-10-24 | 146.80 | 148.40 | 144.40 | 144.90 | 133.79 | 726,429 |
| 2024-10-23 | 141.60 | 146.40 | 141.60 | 145.50 | 134.35 | 1,161,101 |
| 2024-10-22 | 142.60 | 146.30 | 142.60 | 144.20 | 133.15 | 993,938 |
| 2024-10-21 | 151.50 | 151.50 | 144.60 | 145.50 | 134.35 | 872,627 |
| 2024-10-18 | 150.80 | 150.80 | 146.30 | 147.90 | 136.56 | 1,343,618 |
| 2024-10-17 | 151.40 | 151.40 | 145.30 | 147.30 | 136.01 | 1,585,475 |
| 2024-10-16 | 144.40 | 156.50 | 141.90 | 148.20 | 136.84 | 3,943,973 |
| 2024-10-15 | 141.20 | 142.10 | 137.20 | 141.60 | 130.75 | 1,931,051 |
| 2024-10-14 | 133.70 | 140.06 | 133.70 | 139.00 | 128.35 | 1,244,000 |
| 2024-10-11 | 138.20 | 138.30 | 135.50 | 137.00 | 126.50 | 1,405,168 |
| 2024-10-10 | 138.20 | 138.20 | 134.90 | 135.00 | 124.65 | 986,762 |
| 2024-10-09 | 131.10 | 136.00 | 131.10 | 136.00 | 125.58 | 1,390,827 |
| 2024-10-08 | 138.00 | 138.00 | 132.40 | 134.30 | 124.01 | 1,109,840 |
| 2024-10-07 | 131.50 | 137.30 | 131.50 | 134.80 | 124.47 | 1,764,515 |
| 2024-10-04 | 130.60 | 136.80 | 130.60 | 134.70 | 124.38 | 1,641,302 |
| 2024-10-03 | 131.90 | 134.30 | 131.70 | 133.30 | 123.08 | 2,067,990 |
| 2024-10-02 | 130.90 | 132.00 | 129.30 | 132.00 | 121.88 | 1,475,339 |
| 2024-10-01 | 134.60 | 136.00 | 130.10 | 130.10 | 120.13 | 582,473 |
| 2024-09-30 | 130.60 | 134.50 | 130.60 | 132.90 | 122.71 | 1,767,363 |
| 2024-09-27 | 131.40 | 134.30 | 131.40 | 133.30 | 123.08 | 1,241,932 |
| 2024-09-26 | 133.20 | 134.70 | 132.90 | 132.90 | 122.71 | 2,217,979 |
| 2024-09-25 | 131.80 | 133.30 | 130.10 | 132.80 | 122.62 | 699,663 |
| 2024-09-24 | 128.50 | 131.60 | 128.50 | 130.00 | 120.04 | 399,916 |
| 2024-09-23 | 131.80 | 132.20 | 129.52 | 131.20 | 121.14 | 708,063 |
| 2024-09-20 | 130.10 | 132.90 | 130.10 | 130.10 | 120.13 | 3,039,722 |
| 2024-09-19 | 132.50 | 133.20 | 131.90 | 133.00 | 122.81 | 1,353,356 |
| 2024-09-18 | 131.80 | 132.40 | 131.50 | 132.00 | 121.88 | 2,401,106 |
| 2024-09-17 | 132.30 | 133.90 | 131.70 | 131.70 | 121.61 | 998,811 |
| 2024-09-16 | 132.10 | 132.30 | 130.50 | 132.00 | 121.88 | 788,242 |
| 2024-09-13 | 131.40 | 133.40 | 131.40 | 132.00 | 121.88 | 552,649 |
| 2024-09-12 | 134.60 | 134.60 | 131.71 | 132.00 | 121.88 | 1,196,813 |
| 2024-09-11 | 138.40 | 138.40 | 131.40 | 131.40 | 121.33 | 840,400 |
| 2024-09-10 | 132.90 | 136.40 | 132.90 | 136.10 | 125.67 | 700,723 |
| 2024-09-09 | 137.10 | 137.10 | 131.10 | 136.20 | 125.76 | 592,032 |
| 2024-09-06 | 138.80 | 138.80 | 133.80 | 134.20 | 123.91 | 1,072,651 |
| 2024-09-05 | 138.70 | 138.70 | 134.40 | 135.90 | 125.48 | 684,606 |
| 2024-09-04 | 136.70 | 136.70 | 132.93 | 135.40 | 125.02 | 1,609,295 |
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.