Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← QLT.JSE stock page

Quilter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-213,312.003,332.003,288.003,308.003,027.512,518,290
2024-08-203,349.003,370.003,302.003,302.003,022.02488,205
2024-08-193,356.003,377.003,317.003,330.003,047.64651,633
2024-08-163,439.003,439.003,291.003,336.003,053.141,528,716
2024-08-153,430.003,446.003,393.003,440.003,148.321,131,690
2024-08-143,348.003,439.003,334.003,427.003,136.422,207,802
2024-08-133,297.003,360.003,296.003,342.003,058.631,151,416
2024-08-123,270.003,299.003,257.003,280.003,001.88625,771
2024-08-083,089.003,261.003,050.003,261.002,984.4920,585,102
2024-08-073,035.003,176.003,035.003,110.002,846.303,157,267
2024-08-062,957.003,010.002,941.002,971.002,719.08480,989
2024-08-053,024.003,024.002,910.002,995.002,741.051,693,571
2024-08-023,100.003,146.003,037.003,060.002,800.543,529,541
2024-08-013,110.003,148.003,102.003,126.002,860.944,588,298
2024-07-313,080.003,118.003,074.003,114.002,849.961,535,079
2024-07-303,034.003,101.003,034.003,069.002,808.772,975,200
2024-07-293,010.003,071.003,010.003,031.002,774.002,606,100
2024-07-262,923.003,009.002,923.003,000.002,745.632,249,510
2024-07-252,900.002,927.002,886.002,922.002,674.241,069,269
2024-07-242,943.002,964.002,931.002,940.002,690.711,607,077
2024-07-232,924.002,948.002,891.002,946.002,696.202,745,629
2024-07-222,888.002,921.002,885.002,915.002,667.832,086,875
2024-07-192,873.002,905.002,864.002,897.002,651.361,249,121
2024-07-182,875.002,915.002,868.002,874.002,630.311,289,612
2024-07-172,850.502,886.002,850.502,870.002,626.651,725,128
2024-07-162,783.002,865.002,774.002,838.002,597.361,750,193
2024-07-152,803.002,827.002,775.002,780.002,544.28660,784
2024-07-122,805.002,839.002,778.002,828.002,588.21714,515
2024-07-112,799.002,825.002,760.002,798.002,560.75696,410
2024-07-102,760.002,800.002,740.002,782.002,546.111,626,384
2024-07-092,752.002,798.002,743.002,758.002,524.143,157,188
2024-07-082,723.002,770.002,690.002,748.002,514.991,585,083
2024-07-052,749.002,804.002,700.002,700.002,471.062,475,651
2024-07-042,736.002,760.002,706.002,735.002,503.091,635,203
2024-07-032,637.002,715.002,637.002,709.002,479.30929,901
2024-07-022,717.002,717.002,640.002,655.002,429.881,565,319
2024-07-012,709.002,773.002,709.002,746.002,513.162,004,700
2024-06-282,823.002,823.002,749.002,761.002,526.891,063,329
2024-06-272,734.002,839.002,731.002,816.002,577.231,609,467
2024-06-262,795.002,810.002,737.002,766.002,531.47572,434
2024-06-252,807.002,827.002,753.002,770.002,535.13482,050
2024-06-242,781.002,825.002,781.002,807.002,568.992,404,709
2024-06-212,750.002,790.002,737.002,788.002,551.602,670,831
2024-06-202,790.002,828.002,760.002,760.002,525.982,297,121
2024-06-192,760.002,810.002,741.002,772.002,536.962,017,199
2024-06-182,695.002,793.002,695.002,771.002,536.04888,149
2024-06-142,747.002,747.002,677.002,696.002,467.401,151,708
2024-06-132,778.002,810.002,741.002,756.002,522.311,021,829
2024-06-122,786.002,823.002,782.002,798.002,560.75555,628
2024-06-112,820.002,820.002,750.002,772.002,536.96643,993
2024-06-102,810.002,835.002,793.002,813.002,574.48429,694
2024-06-072,867.002,886.002,816.002,844.002,602.851,541,190
2024-06-062,862.002,893.002,841.002,884.002,639.461,444,951
2024-06-052,850.002,887.002,825.002,851.002,609.262,498,330
2024-06-042,899.002,907.002,812.002,831.002,590.952,992,832
2024-06-032,854.002,983.002,786.002,878.002,633.976,868,397
2024-05-312,762.002,809.002,757.002,786.002,549.773,204,687
2024-05-302,669.002,748.002,643.002,740.002,507.672,712,448
2024-05-282,730.002,772.002,676.002,679.002,451.844,094,728
2024-05-272,757.002,757.002,615.002,708.002,478.382,849,165
← NewerPage 10 of 21 · 1,249 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.