Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 2,195.00 | 2,221.00 | 2,185.00 | 2,220.00 | 1,956.83 | 1,960,353 |
| 2023-11-27 | 2,214.00 | 2,257.00 | 2,183.00 | 2,202.00 | 1,940.97 | 1,586,733 |
| 2023-11-24 | 2,197.00 | 2,250.00 | 2,195.00 | 2,220.00 | 1,956.83 | 981,847 |
| 2023-11-23 | 2,189.00 | 2,219.00 | 2,188.00 | 2,209.00 | 1,947.14 | 3,505,414 |
| 2023-11-22 | 2,110.00 | 2,200.00 | 2,110.00 | 2,178.00 | 1,919.81 | 809,947 |
| 2023-11-21 | 2,120.00 | 2,146.00 | 2,090.00 | 2,128.00 | 1,875.74 | 2,148,349 |
| 2023-11-20 | 2,086.00 | 2,157.00 | 2,082.00 | 2,154.00 | 1,898.66 | 2,264,624 |
| 2023-11-17 | 2,067.00 | 2,120.00 | 2,064.00 | 2,080.00 | 1,833.43 | 5,279,070 |
| 2023-11-16 | 2,050.00 | 2,095.00 | 2,040.00 | 2,069.00 | 1,823.73 | 2,562,225 |
| 2023-11-15 | 2,061.00 | 2,159.00 | 2,061.00 | 2,065.00 | 1,820.21 | 3,803,146 |
| 2023-11-14 | 2,015.00 | 2,074.00 | 2,011.00 | 2,069.00 | 1,823.73 | 1,388,897 |
| 2023-11-13 | 2,015.00 | 2,040.00 | 1,985.00 | 1,993.00 | 1,756.74 | 867,150 |
| 2023-11-10 | 2,007.00 | 2,042.00 | 2,000.00 | 2,015.00 | 1,776.13 | 722,361 |
| 2023-11-09 | 2,024.00 | 2,048.00 | 2,004.00 | 2,007.00 | 1,769.08 | 1,004,414 |
| 2023-11-08 | 1,967.00 | 2,027.00 | 1,967.00 | 2,023.00 | 1,783.19 | 726,385 |
| 2023-11-07 | 1,960.00 | 1,995.00 | 1,953.00 | 1,990.00 | 1,754.10 | 1,515,035 |
| 2023-11-06 | 1,980.00 | 2,020.00 | 1,980.00 | 2,005.00 | 1,767.32 | 2,481,593 |
| 2023-11-03 | 1,953.00 | 1,995.00 | 1,950.00 | 1,980.00 | 1,745.28 | 1,425,104 |
| 2023-11-02 | 1,849.00 | 1,949.00 | 1,849.00 | 1,949.00 | 1,717.96 | 1,085,954 |
| 2023-11-01 | 1,816.00 | 1,885.00 | 1,812.00 | 1,870.00 | 1,648.32 | 1,541,514 |
| 2023-10-31 | 1,814.00 | 1,847.00 | 1,802.00 | 1,816.00 | 1,600.72 | 2,843,785 |
| 2023-10-30 | 1,800.00 | 1,824.00 | 1,800.00 | 1,800.00 | 1,586.62 | 997,206 |
| 2023-10-27 | 1,802.00 | 1,828.00 | 1,798.00 | 1,806.00 | 1,591.91 | 1,898,897 |
| 2023-10-26 | 1,781.00 | 1,820.00 | 1,781.00 | 1,800.00 | 1,586.62 | 990,852 |
| 2023-10-25 | 1,825.00 | 1,841.00 | 1,797.00 | 1,822.00 | 1,606.01 | 6,190,111 |
| 2023-10-24 | 1,804.00 | 1,855.00 | 1,804.00 | 1,838.00 | 1,620.12 | 5,186,156 |
| 2023-10-23 | 1,776.00 | 1,815.00 | 1,742.00 | 1,815.00 | 1,599.84 | 2,805,868 |
| 2023-10-20 | 1,759.00 | 1,805.00 | 1,756.00 | 1,780.00 | 1,568.99 | 3,234,777 |
| 2023-10-19 | 1,805.00 | 1,831.00 | 1,750.00 | 1,795.00 | 1,582.21 | 3,317,831 |
| 2023-10-18 | 1,954.00 | 1,963.00 | 1,803.00 | 1,835.00 | 1,617.47 | 3,385,372 |
| 2023-10-17 | 1,961.00 | 1,989.00 | 1,931.00 | 1,933.00 | 1,703.85 | 667,280 |
| 2023-10-16 | 1,980.00 | 1,980.00 | 1,920.00 | 1,959.00 | 1,726.77 | 4,536,081 |
| 2023-10-13 | 1,981.00 | 2,053.00 | 1,981.00 | 1,993.00 | 1,756.74 | 4,121,599 |
| 2023-10-12 | 2,060.00 | 2,087.00 | 2,036.00 | 2,046.00 | 1,803.46 | 885,537 |
| 2023-10-11 | 1,961.00 | 2,080.00 | 1,961.00 | 2,067.00 | 1,821.97 | 992,077 |
| 2023-10-10 | 2,018.00 | 2,074.00 | 2,012.00 | 2,072.00 | 1,826.38 | 698,728 |
| 2023-10-09 | 2,004.00 | 2,033.00 | 1,995.00 | 2,026.00 | 1,785.83 | 714,016 |
| 2023-10-06 | 2,001.00 | 2,033.00 | 1,985.00 | 2,014.00 | 1,775.25 | 1,178,109 |
| 2023-10-05 | 1,990.00 | 2,026.00 | 1,985.00 | 2,001.00 | 1,763.79 | 577,170 |
| 2023-10-04 | 1,966.00 | 2,016.00 | 1,966.00 | 1,990.00 | 1,754.10 | 531,078 |
| 2023-10-03 | 1,978.00 | 1,990.00 | 1,952.00 | 1,982.00 | 1,747.05 | 1,056,151 |
| 2023-10-02 | 1,984.00 | 1,990.00 | 1,941.00 | 1,963.00 | 1,730.30 | 1,156,656 |
| 2023-09-29 | 1,964.00 | 2,004.00 | 1,964.00 | 1,985.00 | 1,749.69 | 707,095 |
| 2023-09-28 | 1,979.00 | 2,009.00 | 1,975.00 | 1,990.00 | 1,754.10 | 3,625,952 |
| 2023-09-27 | 2,030.00 | 2,041.00 | 1,979.00 | 1,979.00 | 1,744.40 | 4,148,899 |
| 2023-09-26 | 2,028.00 | 2,040.00 | 2,017.00 | 2,030.00 | 1,789.36 | 1,877,927 |
| 2023-09-22 | 2,037.00 | 2,060.00 | 2,033.00 | 2,038.00 | 1,796.41 | 1,859,448 |
| 2023-09-21 | 2,040.00 | 2,072.00 | 2,013.00 | 2,033.00 | 1,792.00 | 1,957,450 |
| 2023-09-20 | 2,090.00 | 2,124.00 | 2,061.00 | 2,062.00 | 1,817.56 | 2,326,019 |
| 2023-09-19 | 2,052.00 | 2,120.00 | 2,052.00 | 2,097.00 | 1,848.41 | 1,349,417 |
| 2023-09-18 | 2,123.00 | 2,123.00 | 2,080.00 | 2,081.00 | 1,834.31 | 772,441 |
| 2023-09-15 | 2,071.00 | 2,145.00 | 2,071.00 | 2,130.00 | 1,877.50 | 7,302,122 |
| 2023-09-14 | 2,057.00 | 2,065.00 | 2,035.00 | 2,054.00 | 1,810.51 | 2,823,545 |
| 2023-09-13 | 2,060.00 | 2,060.00 | 2,034.00 | 2,057.00 | 1,813.15 | 1,196,398 |
| 2023-09-12 | 2,063.00 | 2,063.00 | 2,035.00 | 2,044.00 | 1,801.70 | 632,727 |
| 2023-09-11 | 2,092.00 | 2,105.00 | 2,050.00 | 2,065.00 | 1,820.21 | 1,356,487 |
| 2023-09-08 | 2,149.00 | 2,149.00 | 2,065.00 | 2,096.00 | 1,847.53 | 2,133,559 |
| 2023-09-07 | 2,087.00 | 2,140.00 | 2,085.00 | 2,102.00 | 1,852.82 | 5,713,130 |
| 2023-09-06 | 2,050.00 | 2,118.00 | 2,042.00 | 2,116.00 | 1,865.16 | 4,347,722 |
| 2023-09-05 | 2,016.00 | 2,073.00 | 2,016.00 | 2,073.00 | 1,827.26 | 1,463,205 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 46.2424 ZAC |
| 2026-04-15 | 94.6704 ZAC |
| 2025-08-27 | 47.7115 ZAC |
| 2025-04-09 | 99.1804 ZAC |
| 2024-08-28 | 39.9608 ZAC |
| 2024-04-17 | 89.0275 ZAC |
| 2023-08-30 | 35.6986 ZAC |
| 2023-04-19 | 72.7809 ZAC |
| 2022-08-31 | 24.1442 ZAC |
| 2022-05-23 | 343.9997 ZAC |
| 2022-05-19 | 31,053.7731 ZAC |
| 2022-04-06 | 78.2599 ZAC |
| 2021-09-01 | 34.8810 ZAC |
| 2021-04-07 | 76.8879 ZAC |
| 2020-09-02 | 22.9743 ZAC |
| 2020-04-01 | 72.7852 ZAC |
| 2019-08-29 | 46,954.3886 ZAC |
| 2019-08-28 | 30.2407 ZAC |
| 2019-04-25 | 61.9203 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.