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
2024-02-262,379.002,445.002,368.002,368.002,087.29489,901
2024-02-232,450.002,474.002,441.002,447.002,156.92739,769
2024-02-222,440.002,514.002,440.002,440.002,150.751,716,928
2024-02-212,441.002,485.002,437.002,440.002,150.751,239,965
2024-02-202,467.002,482.002,433.002,452.002,161.33310,843
2024-02-192,433.002,464.002,433.002,464.002,171.91168,263
2024-02-162,407.002,466.002,407.002,430.002,141.94704,909
2024-02-152,442.002,442.002,399.002,409.002,123.431,239,467
2024-02-142,427.002,466.002,426.002,452.002,161.33427,411
2024-02-132,474.002,474.002,419.002,419.002,132.24433,736
2024-02-122,441.002,473.002,436.002,473.002,179.841,381,291
2024-02-092,442.002,474.002,442.002,452.002,161.33685,572
2024-02-082,449.002,487.002,414.002,454.002,163.091,152,687
2024-02-072,446.002,451.002,427.002,429.002,141.061,031,176
2024-02-062,390.002,440.002,380.002,440.002,150.751,974,828
2024-02-052,440.002,462.002,417.002,421.002,134.00290,279
2024-02-022,424.002,461.002,424.002,432.002,143.70445,317
2024-02-012,434.002,458.002,415.002,440.002,150.75984,471
2024-01-312,395.002,499.002,393.002,471.002,178.08772,708
2024-01-302,457.002,504.002,446.002,470.002,177.20594,808
2024-01-292,496.002,496.002,404.002,439.002,149.87965,660
2024-01-262,473.002,527.002,449.002,480.002,186.012,368,771
2024-01-252,424.002,475.002,392.002,475.002,181.602,338,296
2024-01-242,401.002,499.002,350.002,424.002,136.653,658,148
2024-01-232,353.002,391.002,335.002,371.002,089.933,217,309
2024-01-222,316.002,361.002,292.002,360.002,080.242,238,188
2024-01-192,370.002,383.002,303.002,316.002,041.451,343,873
2024-01-182,365.002,400.002,359.002,366.002,085.523,395,452
2024-01-172,385.002,416.002,351.002,351.002,072.302,763,688
2024-01-162,361.002,412.002,329.002,390.002,106.683,843,503
2024-01-152,373.002,377.002,357.002,362.002,082.003,550,800
2024-01-122,476.002,476.002,320.002,385.002,102.272,882,540
2024-01-112,490.002,503.002,471.002,490.002,194.832,648,589
2024-01-102,446.002,487.002,431.002,462.002,170.141,370,112
2024-01-092,377.002,454.002,377.002,441.002,151.63983,331
2024-01-082,372.002,425.002,364.502,379.002,096.981,092,831
2024-01-052,370.002,429.002,370.002,378.002,096.10477,282
2024-01-042,374.002,400.002,331.002,373.002,091.691,311,321
2024-01-032,385.002,385.002,328.002,358.002,078.471,663,587
2024-01-022,395.002,412.002,358.002,382.002,099.63516,455
2023-12-292,450.002,450.002,411.002,428.002,140.17565,597
2023-12-282,389.002,444.002,388.002,411.002,125.19721,982
2023-12-272,383.002,449.002,383.002,395.002,111.091,007,869
2023-12-222,371.002,407.002,371.002,383.002,100.51133,265
2023-12-212,372.002,388.002,335.002,370.002,089.05632,710
2023-12-202,348.002,399.002,336.002,369.002,088.171,186,450
2023-12-192,375.002,382.002,338.002,342.002,064.371,697,986
2023-12-182,349.002,399.002,343.002,343.002,065.251,400,507
2023-12-142,315.002,368.002,297.002,368.002,087.295,015,358
2023-12-132,315.002,322.002,288.002,293.002,021.183,536,696
2023-12-122,352.002,415.002,290.002,302.002,029.112,908,872
2023-12-112,330.002,399.002,330.002,392.002,108.444,835,790
2023-12-082,325.002,372.002,311.002,350.002,071.423,344,792
2023-12-072,284.002,325.002,230.002,309.002,035.282,374,769
2023-12-062,255.002,308.002,246.002,273.002,003.551,490,676
2023-12-052,250.002,285.002,230.002,232.001,967.415,313,886
2023-12-042,237.002,284.002,234.002,280.002,009.721,040,899
2023-12-012,206.002,274.002,202.002,206.001,944.491,083,750
2023-11-302,200.002,274.002,200.002,260.001,992.091,676,126
2023-11-292,204.002,224.002,187.002,215.001,952.42867,556
← NewerPage 12 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.