Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 2,008.00 | 2,055.00 | 2,000.00 | 2,037.00 | 1,795.53 | 1,357,692 |
| 2023-09-01 | 2,038.00 | 2,052.00 | 2,012.00 | 2,018.00 | 1,778.78 | 1,480,860 |
| 2023-08-31 | 2,075.00 | 2,075.00 | 2,004.00 | 2,041.00 | 1,799.05 | 1,881,244 |
| 2023-08-30 | 2,016.00 | 2,068.00 | 2,004.00 | 2,059.00 | 1,814.92 | 5,311,463 |
| 2023-08-29 | 1,995.00 | 2,055.00 | 1,979.00 | 2,042.00 | 1,768.47 | 1,575,267 |
| 2023-08-28 | 1,951.00 | 1,994.00 | 1,942.00 | 1,994.00 | 1,726.90 | 1,604,120 |
| 2023-08-25 | 1,914.00 | 1,952.00 | 1,914.00 | 1,940.00 | 1,680.13 | 1,854,132 |
| 2023-08-24 | 1,946.00 | 1,946.00 | 1,889.00 | 1,926.00 | 1,668.00 | 2,574,844 |
| 2023-08-23 | 1,883.00 | 1,922.00 | 1,878.00 | 1,900.00 | 1,645.49 | 2,900,632 |
| 2023-08-22 | 1,867.00 | 1,920.00 | 1,855.00 | 1,892.00 | 1,638.56 | 1,837,399 |
| 2023-08-21 | 1,899.00 | 1,918.00 | 1,872.00 | 1,877.00 | 1,625.57 | 551,604 |
| 2023-08-18 | 1,941.00 | 1,945.00 | 1,891.00 | 1,909.00 | 1,653.28 | 1,349,665 |
| 2023-08-17 | 2,024.00 | 2,024.00 | 1,960.00 | 1,961.00 | 1,698.32 | 735,044 |
| 2023-08-16 | 2,004.00 | 2,004.00 | 1,965.00 | 1,974.00 | 1,709.57 | 529,694 |
| 2023-08-15 | 1,999.00 | 2,008.00 | 1,966.00 | 1,996.00 | 1,728.63 | 1,575,384 |
| 2023-08-14 | 1,985.00 | 2,000.00 | 1,951.00 | 1,968.00 | 1,704.38 | 2,729,417 |
| 2023-08-11 | 1,997.00 | 2,006.00 | 1,941.00 | 1,951.00 | 1,689.66 | 1,664,261 |
| 2023-08-10 | 1,980.00 | 2,080.00 | 1,977.00 | 1,988.00 | 1,721.70 | 1,045,896 |
| 2023-08-08 | 1,782.00 | 1,955.00 | 1,780.00 | 1,950.00 | 1,688.79 | 14,717,424 |
| 2023-08-07 | 1,705.00 | 1,731.00 | 1,696.00 | 1,721.00 | 1,490.47 | 1,967,316 |
| 2023-08-04 | 1,722.00 | 1,768.00 | 1,701.00 | 1,710.00 | 1,480.94 | 2,960,586 |
| 2023-08-03 | 1,726.00 | 1,728.00 | 1,700.00 | 1,715.00 | 1,485.27 | 2,517,336 |
| 2023-08-02 | 1,795.00 | 1,796.00 | 1,723.00 | 1,723.00 | 1,492.20 | 2,221,511 |
| 2023-08-01 | 1,804.00 | 1,849.00 | 1,778.00 | 1,786.00 | 1,546.76 | 3,557,229 |
| 2023-07-31 | 1,800.00 | 1,832.00 | 1,782.00 | 1,809.00 | 1,566.68 | 1,320,107 |
| 2023-07-28 | 1,820.00 | 1,832.00 | 1,778.00 | 1,803.00 | 1,561.48 | 2,220,623 |
| 2023-07-27 | 1,877.00 | 1,877.00 | 1,806.00 | 1,822.00 | 1,577.94 | 3,856,533 |
| 2023-07-26 | 1,844.00 | 1,885.00 | 1,832.00 | 1,871.00 | 1,620.37 | 1,211,322 |
| 2023-07-25 | 1,850.00 | 1,855.00 | 1,834.00 | 1,844.00 | 1,596.99 | 1,424,208 |
| 2023-07-24 | 1,841.00 | 1,857.00 | 1,820.00 | 1,841.00 | 1,594.39 | 1,380,235 |
| 2023-07-21 | 1,879.00 | 1,889.00 | 1,836.00 | 1,850.00 | 1,602.19 | 1,856,947 |
| 2023-07-20 | 1,880.00 | 1,910.00 | 1,870.00 | 1,888.00 | 1,635.09 | 2,706,749 |
| 2023-07-19 | 1,867.00 | 1,914.00 | 1,863.00 | 1,905.00 | 1,649.82 | 2,319,901 |
| 2023-07-18 | 1,840.00 | 1,851.00 | 1,823.00 | 1,844.00 | 1,596.99 | 344,553 |
| 2023-07-17 | 1,850.00 | 1,876.00 | 1,839.00 | 1,839.00 | 1,592.66 | 1,093,403 |
| 2023-07-14 | 1,905.00 | 1,920.00 | 1,881.00 | 1,881.00 | 1,629.03 | 2,394,555 |
| 2023-07-13 | 1,856.00 | 1,916.00 | 1,856.00 | 1,902.00 | 1,647.22 | 1,759,690 |
| 2023-07-12 | 1,826.00 | 1,905.00 | 1,803.00 | 1,894.00 | 1,640.29 | 2,064,621 |
| 2023-07-11 | 1,832.00 | 1,868.00 | 1,824.00 | 1,825.00 | 1,580.53 | 285,762 |
| 2023-07-10 | 1,850.00 | 1,870.00 | 1,832.00 | 1,851.00 | 1,603.05 | 1,171,159 |
| 2023-07-07 | 1,872.00 | 1,894.00 | 1,841.00 | 1,871.00 | 1,620.37 | 1,591,605 |
| 2023-07-06 | 1,900.00 | 1,919.00 | 1,878.00 | 1,905.00 | 1,649.82 | 1,134,482 |
| 2023-07-05 | 1,922.00 | 1,950.00 | 1,912.00 | 1,944.00 | 1,683.59 | 800,879 |
| 2023-07-04 | 1,932.00 | 1,960.00 | 1,922.00 | 1,925.00 | 1,667.14 | 1,693,231 |
| 2023-07-03 | 1,915.00 | 1,966.00 | 1,899.00 | 1,932.00 | 1,673.20 | 2,403,740 |
| 2023-06-30 | 1,870.00 | 1,944.00 | 1,869.00 | 1,929.00 | 1,670.60 | 1,866,656 |
| 2023-06-29 | 1,881.00 | 1,909.00 | 1,856.00 | 1,893.00 | 1,639.43 | 2,979,518 |
| 2023-06-28 | 1,810.00 | 1,887.00 | 1,810.00 | 1,872.00 | 1,621.24 | 1,659,029 |
| 2023-06-27 | 1,809.00 | 1,823.00 | 1,788.00 | 1,810.00 | 1,567.54 | 3,584,840 |
| 2023-06-26 | 1,834.00 | 1,838.00 | 1,785.00 | 1,812.00 | 1,569.28 | 3,095,554 |
| 2023-06-23 | 1,897.00 | 1,897.00 | 1,837.00 | 1,847.00 | 1,599.59 | 2,352,882 |
| 2023-06-22 | 1,896.00 | 1,900.00 | 1,860.00 | 1,861.00 | 1,611.71 | 1,370,936 |
| 2023-06-21 | 1,925.00 | 1,925.00 | 1,863.00 | 1,874.00 | 1,622.97 | 1,612,624 |
| 2023-06-20 | 1,953.00 | 1,978.00 | 1,923.00 | 1,925.00 | 1,667.14 | 3,878,535 |
| 2023-06-19 | 2,004.00 | 2,005.00 | 1,949.00 | 1,978.00 | 1,713.04 | 4,018,311 |
| 2023-06-15 | 2,036.00 | 2,036.00 | 2,001.00 | 2,019.00 | 1,748.55 | 1,693,944 |
| 2023-06-14 | 2,069.00 | 2,069.00 | 2,010.00 | 2,010.00 | 1,740.75 | 2,352,021 |
| 2023-06-13 | 1,986.00 | 2,032.00 | 1,984.00 | 2,013.00 | 1,743.35 | 2,456,304 |
| 2023-06-12 | 2,042.00 | 2,048.00 | 2,007.00 | 2,012.00 | 1,742.48 | 1,083,762 |
| 2023-06-09 | 2,031.00 | 2,051.00 | 1,999.00 | 2,036.00 | 1,763.27 | 880,797 |
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.