Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← QLT.JSE stock page

Quilter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,996.003,996.003,955.003,970.003,970.00282,858
2026-10-153,854.003,969.003,849.003,969.003,969.00342,846
2026-10-143,869.003,972.003,869.003,875.003,875.00339,492
2026-10-133,900.003,925.003,877.003,906.003,906.002,941,254
2026-10-123,895.003,897.003,861.003,891.003,891.00308,324
2026-10-093,856.003,892.003,830.003,874.003,874.001,011,244
2026-10-083,800.003,866.003,800.003,828.003,828.001,469,428
2026-10-073,845.003,905.003,826.003,846.003,846.00557,723
2026-10-063,883.003,883.003,806.003,841.003,841.00926,660
2026-10-053,850.003,890.003,837.003,875.003,875.00845,142
2026-10-023,844.003,870.003,804.003,835.003,835.00749,319
2026-10-013,854.003,923.003,844.003,857.003,857.00912,626
2026-09-303,935.003,935.003,889.003,889.003,889.00649,014
2026-09-293,906.003,922.003,854.003,858.003,858.003,813,940
2026-09-283,872.003,923.003,871.003,903.003,903.00755,054
2026-09-253,929.003,931.003,878.003,878.003,878.00698,073
2026-09-233,950.003,987.003,929.003,950.003,950.00528,770
2026-09-224,072.004,090.003,992.003,995.003,995.00681,202
2026-09-214,003.004,077.004,003.004,052.004,052.00390,086
2026-09-184,014.004,021.003,956.003,956.003,956.004,160,034
2026-09-174,020.004,025.003,981.004,008.004,008.00662,010
2026-09-164,023.004,028.003,974.004,006.004,006.00597,784
2026-09-154,039.004,047.003,972.004,035.004,035.001,247,028
2026-09-144,015.004,062.004,009.004,018.004,018.00715,630
2026-09-114,045.004,074.004,031.004,054.004,054.00890,926
2026-09-104,063.004,085.003,995.004,025.004,025.00523,130
2026-09-094,058.004,063.004,017.004,041.004,041.00763,587
2026-09-084,020.004,074.004,007.004,028.004,028.004,012,687
2026-09-074,044.004,044.003,999.004,010.004,010.001,243,790
2026-09-044,030.004,072.004,003.004,013.004,013.004,337,068
2026-09-034,036.004,036.003,982.004,010.004,010.005,137,841
2026-09-024,122.004,122.004,024.004,062.004,062.00891,331
2026-09-014,150.004,162.004,095.004,142.004,142.00805,066
2026-08-314,145.004,211.004,145.004,152.004,152.00300,953
2026-08-284,175.004,236.004,175.004,213.004,213.001,855,129
2026-08-274,150.004,150.004,150.004,150.004,150.001,103,369
2026-08-264,150.004,207.004,150.004,150.004,150.001,168,817
2026-08-254,201.004,248.004,201.004,205.004,204.542,793,827
2026-08-244,219.004,245.004,185.004,204.004,203.542,402,461
2026-08-214,246.004,265.004,211.004,220.004,173.593,084,143
2026-08-204,233.004,282.004,224.004,251.004,204.251,951,114
2026-08-194,251.004,269.004,212.004,257.004,210.191,410,093
2026-08-184,299.004,323.004,275.004,275.004,227.993,493,151
2026-08-174,363.004,363.004,306.004,306.004,258.651,204,413
2026-08-144,343.004,343.004,259.004,317.004,269.533,706,496
2026-08-134,347.004,358.004,302.004,320.004,272.491,566,465
2026-08-124,371.004,415.004,330.004,347.004,299.201,983,677
2026-08-114,345.004,369.004,314.004,348.004,300.191,196,033
2026-08-074,300.004,376.004,286.004,376.004,327.88941,444
2026-08-064,455.004,461.004,248.004,322.004,274.472,241,486
2026-08-054,374.004,470.004,372.004,469.004,419.85450,336
2026-08-044,389.004,389.004,328.004,375.004,326.89808,214
2026-08-034,347.004,395.004,325.004,360.004,312.054,684,078
2026-07-314,356.004,373.004,319.004,351.004,303.151,600,889
2026-07-304,314.004,366.004,298.004,354.004,306.12680,037
2026-07-294,332.004,345.004,256.004,341.004,293.261,201,310
2026-07-284,384.004,388.004,275.004,319.004,271.501,253,936
2026-07-274,371.004,422.004,343.004,405.004,356.566,029,809
2026-07-244,313.004,383.004,309.004,342.004,294.251,765,768
2026-07-234,292.004,320.004,249.004,310.004,262.603,326,363
Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2646.2424 ZAC
2026-04-1594.6704 ZAC
2025-08-2747.7115 ZAC
2025-04-0999.1804 ZAC
2024-08-2839.9608 ZAC
2024-04-1789.0275 ZAC
2023-08-3035.6986 ZAC
2023-04-1972.7809 ZAC
2022-08-3124.1442 ZAC
2022-05-23343.9997 ZAC
2022-05-1931,053.7731 ZAC
2022-04-0678.2599 ZAC
2021-09-0134.8810 ZAC
2021-04-0776.8879 ZAC
2020-09-0222.9743 ZAC
2020-04-0172.7852 ZAC
2019-08-2946,954.3886 ZAC
2019-08-2830.2407 ZAC
2019-04-2561.9203 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.