Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 2,109.00 | 2,109.00 | 2,030.00 | 2,038.00 | 1,765.00 | 2,216,481 |
| 2023-06-07 | 2,150.00 | 2,150.00 | 2,041.00 | 2,049.00 | 1,774.53 | 2,778,053 |
| 2023-06-06 | 2,090.00 | 2,114.00 | 2,050.00 | 2,113.00 | 1,829.96 | 2,997,909 |
| 2023-06-05 | 2,133.00 | 2,149.00 | 2,063.00 | 2,083.00 | 1,803.97 | 1,357,444 |
| 2023-06-02 | 2,116.00 | 2,443.59 | 2,075.00 | 2,134.00 | 1,848.14 | 2,456,346 |
| 2023-06-01 | 2,066.00 | 2,102.00 | 2,051.00 | 2,102.00 | 1,820.43 | 1,022,934 |
| 2023-05-31 | 2,009.00 | 2,092.00 | 2,009.00 | 2,077.00 | 1,798.78 | 5,922,065 |
| 2023-05-30 | 2,011.00 | 2,080.00 | 2,011.00 | 2,040.00 | 1,766.73 | 5,498,987 |
| 2023-05-29 | 1,999.00 | 2,076.00 | 1,999.00 | 2,060.00 | 1,784.05 | 1,172,740 |
| 2023-05-26 | 2,001.00 | 2,006.00 | 1,961.00 | 1,996.00 | 1,728.63 | 948,979 |
| 2023-05-25 | 1,958.00 | 2,003.00 | 1,925.00 | 2,001.00 | 1,732.96 | 1,207,062 |
| 2023-05-24 | 1,955.00 | 2,029.00 | 1,955.00 | 1,972.00 | 1,707.84 | 1,051,242 |
| 2023-05-23 | 2,021.00 | 2,055.00 | 2,012.00 | 2,021.00 | 1,750.28 | 495,036 |
| 2023-05-22 | 2,021.00 | 2,036.00 | 1,998.00 | 2,032.00 | 1,759.81 | 1,459,382 |
| 2023-05-19 | 2,016.00 | 2,047.00 | 1,983.00 | 2,043.00 | 1,769.33 | 1,283,036 |
| 2023-05-18 | 2,006.00 | 2,006.00 | 1,911.00 | 2,000.00 | 1,732.09 | 1,682,512 |
| 2023-05-17 | 1,978.00 | 1,984.00 | 1,951.00 | 1,984.00 | 1,718.24 | 1,416,046 |
| 2023-05-16 | 2,039.00 | 2,058.00 | 1,998.00 | 2,000.00 | 1,732.09 | 1,955,528 |
| 2023-05-15 | 2,017.00 | 2,055.00 | 2,017.00 | 2,044.00 | 1,770.20 | 1,015,273 |
| 2023-05-12 | 2,020.00 | 2,060.00 | 2,019.00 | 2,050.00 | 1,775.39 | 1,604,450 |
| 2023-05-11 | 2,003.00 | 2,033.00 | 1,973.00 | 2,003.00 | 1,734.69 | 2,796,514 |
| 2023-05-10 | 2,038.00 | 2,046.00 | 1,999.00 | 2,003.00 | 1,734.69 | 2,356,818 |
| 2023-05-09 | 2,072.00 | 2,075.00 | 2,010.00 | 2,037.00 | 1,764.14 | 1,526,858 |
| 2023-05-08 | 2,025.00 | 2,078.00 | 2,025.00 | 2,069.00 | 1,791.85 | 749,961 |
| 2023-05-05 | 1,973.00 | 2,028.00 | 1,970.00 | 2,025.00 | 1,753.74 | 1,072,858 |
| 2023-05-04 | 1,966.00 | 1,991.00 | 1,953.00 | 1,960.00 | 1,697.45 | 2,264,211 |
| 2023-05-03 | 2,003.00 | 2,015.00 | 1,951.00 | 1,975.00 | 1,710.44 | 2,879,942 |
| 2023-05-02 | 1,950.00 | 2,037.00 | 1,945.00 | 2,005.00 | 1,736.42 | 6,495,672 |
| 2023-04-28 | 1,909.00 | 1,976.00 | 1,889.00 | 1,944.00 | 1,683.59 | 1,673,573 |
| 2023-04-26 | 1,915.00 | 1,930.00 | 1,894.00 | 1,930.00 | 1,671.47 | 2,481,865 |
| 2023-04-25 | 1,869.00 | 1,937.00 | 1,860.00 | 1,934.00 | 1,674.93 | 2,541,881 |
| 2023-04-24 | 1,821.00 | 1,888.00 | 1,821.00 | 1,869.00 | 1,618.64 | 1,108,015 |
| 2023-04-21 | 1,800.00 | 1,838.00 | 1,786.00 | 1,830.00 | 1,584.86 | 2,277,518 |
| 2023-04-20 | 1,810.00 | 1,851.00 | 1,803.00 | 1,819.00 | 1,575.34 | 2,399,378 |
| 2023-04-19 | 1,800.00 | 1,890.00 | 1,787.00 | 1,831.00 | 1,585.73 | 1,988,074 |
| 2023-04-18 | 1,880.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,573.80 | 1,105,870 |
| 2023-04-17 | 1,964.00 | 1,964.00 | 1,847.00 | 1,869.00 | 1,556.31 | 1,364,264 |
| 2023-04-14 | 1,905.00 | 1,930.00 | 1,901.00 | 1,908.00 | 1,588.78 | 368,847 |
| 2023-04-13 | 1,880.00 | 1,958.00 | 1,880.00 | 1,906.00 | 1,587.12 | 1,601,018 |
| 2023-04-12 | 1,860.00 | 1,975.00 | 1,860.00 | 1,951.00 | 1,624.59 | 6,210,669 |
| 2023-04-11 | 1,909.00 | 1,954.00 | 1,870.00 | 1,938.00 | 1,613.76 | 548,258 |
| 2023-04-06 | 1,842.00 | 1,909.00 | 1,841.00 | 1,896.00 | 1,578.79 | 714,939 |
| 2023-04-05 | 1,865.00 | 1,881.00 | 1,834.00 | 1,837.00 | 1,529.66 | 664,854 |
| 2023-04-04 | 1,856.00 | 1,911.00 | 1,845.00 | 1,889.00 | 1,572.96 | 2,951,625 |
| 2023-04-03 | 1,875.00 | 1,885.00 | 1,832.00 | 1,832.00 | 1,525.50 | 1,344,165 |
| 2023-03-31 | 1,874.00 | 1,880.00 | 1,838.00 | 1,850.00 | 1,540.49 | 1,758,014 |
| 2023-03-30 | 1,895.00 | 1,908.00 | 1,854.00 | 1,868.00 | 1,555.48 | 2,815,784 |
| 2023-03-29 | 1,843.00 | 1,855.00 | 1,820.00 | 1,837.00 | 1,529.66 | 1,372,423 |
| 2023-03-28 | 1,889.00 | 1,889.00 | 1,830.00 | 1,839.00 | 1,531.33 | 1,641,931 |
| 2023-03-27 | 1,864.00 | 1,878.00 | 1,835.00 | 1,835.00 | 1,528.00 | 1,464,581 |
| 2023-03-24 | 1,830.00 | 1,930.00 | 1,830.00 | 1,851.00 | 1,541.32 | 8,272,526 |
| 2023-03-23 | 1,914.00 | 1,930.00 | 1,896.00 | 1,926.00 | 1,603.77 | 1,497,412 |
| 2023-03-22 | 1,880.00 | 1,942.00 | 1,880.00 | 1,912.00 | 1,592.11 | 1,052,673 |
| 2023-03-20 | 1,820.00 | 1,901.00 | 1,783.00 | 1,895.00 | 1,577.96 | 2,287,799 |
| 2023-03-17 | 1,812.00 | 1,874.00 | 1,800.00 | 1,869.00 | 1,556.31 | 5,787,504 |
| 2023-03-16 | 1,909.00 | 1,909.00 | 1,780.00 | 1,788.00 | 1,488.86 | 1,114,370 |
| 2023-03-15 | 1,907.00 | 1,920.00 | 1,817.00 | 1,838.00 | 1,530.50 | 2,509,003 |
| 2023-03-14 | 1,898.00 | 1,898.00 | 1,810.00 | 1,885.00 | 1,569.63 | 1,216,936 |
| 2023-03-13 | 1,951.00 | 2,032.00 | 1,836.00 | 1,852.00 | 1,542.15 | 3,046,239 |
| 2023-03-10 | 2,031.00 | 2,031.00 | 1,955.00 | 1,960.00 | 1,632.08 | 1,345,350 |
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.