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
2024-05-242,678.002,770.002,678.002,746.002,513.162,847,136
2024-05-232,630.002,733.002,630.002,717.002,486.627,480,394
2024-05-222,565.002,661.002,528.002,614.002,392.354,073,560
2024-05-212,556.002,574.002,530.002,542.002,326.463,261,973
2024-05-202,560.002,585.002,552.002,554.002,337.444,239,535
2024-05-172,545.002,582.002,545.002,554.002,337.444,277,456
2024-05-162,557.002,580.002,551.002,551.002,334.702,815,465
2024-05-152,590.002,594.002,556.002,556.002,339.274,303,846
2024-05-142,556.002,602.002,552.002,571.002,353.004,045,451
2024-05-132,600.002,616.002,507.002,557.002,340.193,012,627
2024-05-102,579.002,623.002,568.002,587.002,367.642,782,525
2024-05-092,595.002,641.002,595.002,610.002,388.692,109,894
2024-05-082,572.002,643.002,565.002,620.002,397.852,754,567
2024-05-072,475.002,578.002,475.002,560.002,342.932,571,288
2024-05-062,530.002,562.002,483.002,486.002,275.21432,919
2024-05-032,557.002,579.002,530.002,530.002,315.481,235,422
2024-05-022,547.002,591.002,534.002,550.002,333.781,139,561
2024-04-302,547.002,597.002,545.002,571.002,353.001,744,687
2024-04-292,554.002,556.002,503.002,547.002,331.041,661,506
2024-04-262,543.002,567.002,511.002,535.002,320.051,746,671
2024-04-252,526.002,554.002,495.002,530.002,315.482,017,228
2024-04-242,445.002,560.002,445.002,520.002,306.336,837,969
2024-04-232,358.002,426.002,352.002,418.002,212.971,296,493
2024-04-222,347.002,382.002,337.002,368.002,167.211,402,486
2024-04-192,333.002,362.002,321.002,358.002,158.061,244,426
2024-04-182,331.002,379.002,327.002,360.002,159.891,749,617
2024-04-172,325.002,347.002,305.002,332.002,134.271,496,676
2024-04-162,441.002,450.002,400.002,414.002,127.831,134,370
2024-04-152,394.002,461.002,382.002,450.002,159.57957,116
2024-04-122,438.002,471.002,397.002,400.002,115.491,680,702
2024-04-112,441.002,442.002,411.002,431.002,142.82603,607
2024-04-102,444.002,444.002,389.002,421.002,134.00679,504
2024-04-092,409.002,423.002,385.002,385.002,102.271,082,468
2024-04-082,410.002,424.002,400.002,420.002,133.12418,716
2024-04-052,417.002,423.002,396.002,423.002,135.771,220,814
2024-04-042,445.002,465.002,429.002,455.002,163.973,612,987
2024-04-032,516.002,516.002,431.002,456.002,164.86854,353
2024-04-022,532.002,599.002,500.002,510.002,212.45676,797
2024-03-282,549.002,551.002,511.002,551.002,248.59914,370
2024-03-272,542.002,543.002,511.002,529.002,229.201,170,666
2024-03-262,500.002,542.002,500.002,542.002,240.66709,191
2024-03-252,539.002,543.002,500.002,529.002,229.20650,836
2024-03-222,526.002,547.002,511.002,530.002,230.08589,271
2024-03-202,485.002,510.002,485.002,510.002,212.45946,221
2024-03-192,481.002,483.002,451.002,483.002,188.65544,512
2024-03-182,430.002,460.002,422.002,460.002,168.38520,776
2024-03-152,397.002,431.002,375.002,425.002,137.532,821,846
2024-03-142,436.002,437.002,384.002,400.002,115.492,117,609
2024-03-132,406.002,489.002,406.002,430.002,141.941,377,967
2024-03-122,314.002,433.002,312.002,433.002,144.582,529,233
2024-03-112,317.002,374.002,286.002,350.002,071.42820,347
2024-03-082,357.002,376.002,300.002,321.002,045.862,810,034
2024-03-072,446.002,455.002,330.002,340.002,062.612,578,222
2024-03-062,464.002,566.002,384.002,450.002,159.572,808,898
2024-03-052,530.002,530.002,401.002,429.002,141.06794,612
2024-03-042,444.002,508.002,421.002,449.002,158.691,940,448
2024-03-012,329.002,355.002,299.002,350.002,071.422,202,481
2024-02-292,295.002,339.002,295.002,329.002,052.911,025,172
2024-02-282,341.002,353.002,274.002,288.002,016.772,807,333
2024-02-272,419.002,419.002,339.002,339.002,061.73845,954
← NewerPage 11 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.