Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 2,007.00 | 2,077.00 | 2,007.00 | 2,046.00 | 1,703.70 | 992,902 |
| 2023-03-08 | 1,958.00 | 2,098.00 | 1,957.00 | 2,024.00 | 1,685.38 | 2,570,817 |
| 2023-03-07 | 1,961.00 | 2,051.00 | 1,961.00 | 1,968.00 | 1,638.75 | 1,700,692 |
| 2023-03-06 | 1,989.00 | 2,020.00 | 1,989.00 | 2,004.00 | 1,668.72 | 445,887 |
| 2023-03-03 | 1,973.00 | 2,024.00 | 1,973.00 | 2,012.00 | 1,675.38 | 1,369,688 |
| 2023-03-02 | 2,004.00 | 2,021.00 | 1,958.00 | 1,967.00 | 1,637.91 | 1,101,662 |
| 2023-03-01 | 2,000.00 | 2,051.00 | 1,995.00 | 2,005.00 | 1,669.56 | 1,521,722 |
| 2023-02-28 | 2,061.00 | 2,088.00 | 2,009.00 | 2,052.00 | 1,708.69 | 4,224,213 |
| 2023-02-27 | 2,060.00 | 2,082.00 | 1,991.00 | 2,058.00 | 1,713.69 | 2,477,392 |
| 2023-02-24 | 2,100.00 | 2,179.00 | 2,046.00 | 2,115.00 | 1,761.15 | 2,589,863 |
| 2023-02-23 | 2,044.00 | 2,106.00 | 2,044.00 | 2,099.00 | 1,747.83 | 3,357,615 |
| 2023-02-22 | 2,015.00 | 2,080.00 | 1,961.00 | 2,073.00 | 1,726.18 | 3,463,956 |
| 2023-02-21 | 2,025.00 | 2,060.00 | 2,002.00 | 2,015.00 | 1,677.88 | 2,101,265 |
| 2023-02-20 | 1,980.00 | 2,029.00 | 1,978.00 | 2,025.00 | 1,686.21 | 789,956 |
| 2023-02-17 | 1,981.00 | 2,020.00 | 1,966.00 | 1,982.00 | 1,650.40 | 896,862 |
| 2023-02-16 | 2,023.00 | 2,052.00 | 2,002.00 | 2,011.00 | 1,674.55 | 575,602 |
| 2023-02-15 | 2,049.00 | 2,081.00 | 1,977.00 | 2,000.00 | 1,665.39 | 1,984,235 |
| 2023-02-14 | 2,024.00 | 2,066.00 | 2,024.00 | 2,032.00 | 1,692.04 | 1,237,792 |
| 2023-02-13 | 2,091.00 | 2,091.00 | 1,993.00 | 2,000.00 | 1,665.39 | 2,276,953 |
| 2023-02-10 | 2,085.00 | 2,085.00 | 2,001.00 | 2,019.00 | 1,681.21 | 1,217,438 |
| 2023-02-09 | 2,083.00 | 2,108.00 | 2,052.00 | 2,089.00 | 1,739.50 | 1,816,754 |
| 2023-02-08 | 2,010.00 | 2,098.00 | 1,986.00 | 2,083.00 | 1,734.51 | 2,018,678 |
| 2023-02-07 | 2,029.00 | 2,050.00 | 1,986.00 | 2,000.00 | 1,665.39 | 1,123,965 |
| 2023-02-06 | 2,100.00 | 2,100.00 | 2,002.00 | 2,026.00 | 1,687.04 | 1,350,908 |
| 2023-02-03 | 2,108.00 | 2,117.00 | 2,051.00 | 2,054.00 | 1,710.36 | 1,668,640 |
| 2023-02-02 | 2,075.00 | 2,106.00 | 2,048.00 | 2,070.00 | 1,723.68 | 2,500,944 |
| 2023-02-01 | 2,142.00 | 2,142.00 | 2,032.00 | 2,075.00 | 1,727.84 | 892,439 |
| 2023-01-31 | 2,084.00 | 2,105.00 | 2,025.00 | 2,044.00 | 1,702.03 | 2,743,329 |
| 2023-01-30 | 2,140.00 | 2,140.00 | 2,074.00 | 2,084.00 | 1,735.34 | 942,320 |
| 2023-01-27 | 2,060.00 | 2,135.00 | 2,060.00 | 2,107.00 | 1,754.49 | 1,238,629 |
| 2023-01-26 | 2,048.00 | 2,109.00 | 2,017.00 | 2,069.00 | 1,722.85 | 5,711,381 |
| 2023-01-25 | 2,051.00 | 2,096.00 | 2,000.00 | 2,014.00 | 1,677.05 | 2,799,591 |
| 2023-01-24 | 2,045.00 | 2,120.00 | 2,045.00 | 2,067.00 | 1,721.18 | 428,943 |
| 2023-01-23 | 2,070.00 | 2,092.00 | 2,036.00 | 2,062.00 | 1,717.02 | 292,124 |
| 2023-01-20 | 2,100.00 | 2,400.00 | 2,062.00 | 2,066.00 | 1,720.35 | 1,771,743 |
| 2023-01-19 | 2,015.00 | 2,090.00 | 2,015.00 | 2,051.00 | 1,707.86 | 1,279,940 |
| 2023-01-18 | 2,022.00 | 2,090.00 | 2,022.00 | 2,073.00 | 1,726.18 | 1,617,349 |
| 2023-01-17 | 2,079.00 | 2,079.00 | 1,986.00 | 2,060.00 | 1,715.35 | 2,732,605 |
| 2023-01-16 | 2,100.00 | 2,159.00 | 2,085.00 | 2,090.00 | 1,740.33 | 1,501,607 |
| 2023-01-13 | 2,090.00 | 2,134.00 | 2,082.50 | 2,096.00 | 1,745.33 | 1,378,815 |
| 2023-01-12 | 2,050.00 | 2,098.00 | 2,020.00 | 2,078.00 | 1,730.34 | 3,320,028 |
| 2023-01-11 | 1,924.00 | 2,050.00 | 1,924.00 | 2,045.00 | 1,702.86 | 2,517,535 |
| 2023-01-10 | 1,978.00 | 1,992.00 | 1,897.00 | 1,973.00 | 1,642.91 | 1,148,976 |
| 2023-01-09 | 1,975.00 | 2,069.00 | 1,941.00 | 1,978.00 | 1,647.07 | 1,673,849 |
| 2023-01-06 | 1,941.00 | 1,983.00 | 1,927.00 | 1,975.00 | 1,644.57 | 961,828 |
| 2023-01-05 | 1,939.00 | 1,995.00 | 1,939.00 | 1,957.00 | 1,629.59 | 1,901,416 |
| 2023-01-04 | 1,900.00 | 1,940.00 | 1,900.00 | 1,919.00 | 1,597.94 | 1,480,269 |
| 2023-01-03 | 1,920.00 | 1,924.00 | 1,883.00 | 1,900.00 | 1,582.12 | 796,028 |
| 2022-12-30 | 1,884.00 | 1,907.00 | 1,880.00 | 1,900.00 | 1,582.12 | 495,936 |
| 2022-12-29 | 1,855.00 | 1,891.00 | 1,851.00 | 1,889.00 | 1,572.96 | 1,298,941 |
| 2022-12-28 | 1,888.00 | 1,936.00 | 1,888.00 | 1,888.00 | 1,572.13 | 598,844 |
| 2022-12-23 | 1,935.00 | 1,935.00 | 1,860.00 | 1,914.00 | 1,593.78 | 921,537 |
| 2022-12-22 | 1,939.00 | 1,939.00 | 1,901.00 | 1,906.00 | 1,587.12 | 1,558,579 |
| 2022-12-21 | 1,887.00 | 1,933.00 | 1,887.00 | 1,920.00 | 1,598.78 | 1,658,877 |
| 2022-12-20 | 1,932.00 | 1,932.00 | 1,884.00 | 1,887.00 | 1,571.30 | 1,138,041 |
| 2022-12-19 | 2,048.00 | 2,048.00 | 1,918.00 | 1,926.00 | 1,603.77 | 1,833,292 |
| 2022-12-15 | 2,015.00 | 2,024.00 | 1,984.00 | 1,984.00 | 1,652.07 | 2,441,397 |
| 2022-12-14 | 1,960.00 | 2,044.00 | 1,950.00 | 2,000.00 | 1,665.39 | 2,245,339 |
| 2022-12-13 | 1,958.00 | 2,063.00 | 1,958.00 | 2,044.00 | 1,702.03 | 3,763,946 |
| 2022-12-12 | 1,962.00 | 2,001.00 | 1,962.00 | 2,001.00 | 1,666.22 | 1,055,566 |
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.