Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,981.00 | 2,003.00 | 1,971.00 | 1,980.00 | 1,648.74 | 2,003,639 |
| 2022-12-08 | 2,050.00 | 2,050.00 | 1,955.00 | 1,978.00 | 1,647.07 | 1,294,859 |
| 2022-12-07 | 2,068.00 | 2,071.00 | 1,972.00 | 1,980.00 | 1,648.74 | 3,123,554 |
| 2022-12-06 | 2,095.00 | 2,099.00 | 2,048.00 | 2,051.00 | 1,707.86 | 955,870 |
| 2022-12-05 | 2,125.00 | 2,174.00 | 2,069.00 | 2,082.00 | 1,733.67 | 2,853,506 |
| 2022-12-02 | 2,129.00 | 2,177.00 | 2,119.00 | 2,165.00 | 1,802.79 | 4,896,461 |
| 2022-12-01 | 2,100.00 | 2,142.00 | 2,055.00 | 2,126.00 | 1,770.31 | 10,280,292 |
| 2022-11-30 | 2,020.00 | 2,095.00 | 2,010.00 | 2,086.00 | 1,737.00 | 2,776,229 |
| 2022-11-29 | 2,089.00 | 2,089.00 | 1,998.00 | 2,014.00 | 1,677.05 | 4,716,718 |
| 2022-11-28 | 2,104.00 | 2,123.00 | 2,053.00 | 2,061.00 | 1,716.19 | 2,252,895 |
| 2022-11-25 | 2,086.00 | 2,149.00 | 2,086.00 | 2,101.00 | 1,749.49 | 2,169,818 |
| 2022-11-24 | 2,169.00 | 2,170.00 | 2,083.00 | 2,120.00 | 1,765.32 | 3,038,721 |
| 2022-11-23 | 2,115.00 | 2,117.00 | 2,068.00 | 2,100.00 | 1,748.66 | 3,481,949 |
| 2022-11-22 | 2,122.00 | 2,137.00 | 2,086.00 | 2,099.00 | 1,747.83 | 1,910,790 |
| 2022-11-21 | 2,145.00 | 2,149.00 | 2,070.00 | 2,128.00 | 1,771.98 | 2,650,632 |
| 2022-11-18 | 2,127.00 | 2,167.00 | 2,118.00 | 2,142.00 | 1,783.63 | 2,636,622 |
| 2022-11-17 | 2,138.00 | 2,148.00 | 2,093.00 | 2,127.00 | 1,771.14 | 2,830,522 |
| 2022-11-16 | 2,095.00 | 2,178.00 | 2,095.00 | 2,100.00 | 1,748.66 | 2,900,262 |
| 2022-11-15 | 2,134.00 | 2,185.00 | 2,134.00 | 2,151.00 | 1,791.13 | 4,213,109 |
| 2022-11-14 | 2,080.00 | 2,200.00 | 2,080.00 | 2,170.00 | 1,806.95 | 3,449,709 |
| 2022-11-11 | 2,130.00 | 2,217.00 | 2,109.00 | 2,170.00 | 1,806.95 | 2,609,287 |
| 2022-11-10 | 2,018.00 | 2,082.00 | 1,982.00 | 2,082.00 | 1,733.67 | 2,769,865 |
| 2022-11-09 | 1,994.00 | 2,049.00 | 1,994.00 | 1,994.00 | 1,660.40 | 1,284,858 |
| 2022-11-08 | 2,000.00 | 2,059.00 | 1,997.00 | 2,021.00 | 1,682.88 | 3,039,745 |
| 2022-11-07 | 2,068.00 | 2,098.00 | 2,027.00 | 2,038.00 | 1,697.03 | 2,113,363 |
| 2022-11-04 | 2,037.00 | 2,099.00 | 1,983.00 | 2,017.00 | 1,679.55 | 1,613,838 |
| 2022-11-03 | 2,049.00 | 2,050.00 | 2,002.00 | 2,034.00 | 1,693.70 | 3,121,074 |
| 2022-11-02 | 1,980.00 | 2,099.00 | 1,980.00 | 2,060.00 | 1,715.35 | 595,872 |
| 2022-11-01 | 2,048.00 | 2,093.00 | 2,040.00 | 2,078.00 | 1,730.34 | 3,403,612 |
| 2022-10-31 | 2,019.00 | 2,090.00 | 2,019.00 | 2,048.00 | 1,705.36 | 1,502,314 |
| 2022-10-28 | 2,037.00 | 2,082.00 | 1,925.00 | 2,068.00 | 1,722.02 | 3,665,310 |
| 2022-10-27 | 2,000.00 | 2,007.00 | 1,980.00 | 1,987.00 | 1,654.57 | 6,094,139 |
| 2022-10-26 | 1,974.00 | 2,019.00 | 1,960.00 | 2,000.00 | 1,665.39 | 2,871,592 |
| 2022-10-25 | 1,919.00 | 1,989.00 | 1,902.00 | 1,974.00 | 1,643.74 | 3,747,758 |
| 2022-10-24 | 1,869.00 | 1,955.00 | 1,868.00 | 1,913.00 | 1,592.95 | 1,745,877 |
| 2022-10-21 | 1,819.00 | 1,886.00 | 1,819.00 | 1,860.00 | 1,548.81 | 817,873 |
| 2022-10-20 | 1,849.00 | 1,874.00 | 1,781.00 | 1,860.00 | 1,548.81 | 2,979,047 |
| 2022-10-19 | 1,912.00 | 1,912.00 | 1,780.00 | 1,815.00 | 1,511.34 | 5,907,098 |
| 2022-10-18 | 1,932.00 | 1,942.00 | 1,889.00 | 1,910.00 | 1,590.45 | 2,757,473 |
| 2022-10-17 | 1,875.00 | 1,947.00 | 1,816.00 | 1,940.00 | 1,615.43 | 2,251,102 |
| 2022-10-14 | 1,800.00 | 1,900.00 | 1,800.00 | 1,865.00 | 1,552.98 | 13,658,748 |
| 2022-10-13 | 1,680.00 | 1,814.00 | 1,674.00 | 1,785.00 | 1,486.36 | 9,272,900 |
| 2022-10-12 | 1,722.00 | 1,728.00 | 1,661.00 | 1,697.00 | 1,413.09 | 8,558,827 |
| 2022-10-11 | 1,761.00 | 1,768.00 | 1,698.00 | 1,715.00 | 1,428.07 | 7,119,701 |
| 2022-10-10 | 1,790.00 | 1,812.00 | 1,750.00 | 1,768.00 | 1,472.21 | 3,926,998 |
| 2022-10-07 | 1,857.00 | 1,870.00 | 1,800.00 | 1,825.00 | 1,519.67 | 1,872,608 |
| 2022-10-06 | 1,896.00 | 1,920.00 | 1,854.00 | 1,857.00 | 1,546.32 | 3,145,861 |
| 2022-10-05 | 1,872.00 | 1,924.00 | 1,867.00 | 1,898.00 | 1,580.46 | 3,606,446 |
| 2022-10-04 | 1,846.00 | 1,936.00 | 1,800.00 | 1,884.00 | 1,568.80 | 4,486,158 |
| 2022-10-03 | 1,846.00 | 1,852.00 | 1,794.00 | 1,829.00 | 1,523.00 | 2,477,911 |
| 2022-09-30 | 1,782.00 | 1,870.00 | 1,778.00 | 1,846.00 | 1,537.16 | 5,178,089 |
| 2022-09-29 | 1,822.00 | 1,822.00 | 1,775.00 | 1,801.00 | 1,499.69 | 4,385,511 |
| 2022-09-28 | 1,845.00 | 1,845.00 | 1,728.00 | 1,812.00 | 1,508.85 | 5,545,357 |
| 2022-09-27 | 1,871.00 | 1,899.00 | 1,841.00 | 1,850.00 | 1,540.49 | 1,695,099 |
| 2022-09-26 | 1,917.00 | 1,917.00 | 1,868.00 | 1,884.00 | 1,568.80 | 2,784,291 |
| 2022-09-23 | 1,955.00 | 1,968.00 | 1,893.00 | 1,927.00 | 1,604.61 | 4,679,524 |
| 2022-09-22 | 2,000.00 | 2,000.00 | 1,960.00 | 1,970.00 | 1,640.41 | 1,477,909 |
| 2022-09-21 | 2,040.00 | 2,040.00 | 1,990.00 | 2,000.00 | 1,665.39 | 2,013,165 |
| 2022-09-20 | 2,025.00 | 2,082.00 | 2,000.00 | 2,000.00 | 1,665.39 | 3,702,285 |
| 2022-09-19 | 2,125.00 | 2,125.00 | 2,013.00 | 2,023.00 | 1,684.54 | 1,230,425 |
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.