Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← QLT.JSE stock page

Quilter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-162,140.002,140.002,047.002,063.001,717.852,705,186
2022-09-152,160.002,160.002,049.002,083.001,734.514,450,758
2022-09-142,145.002,146.002,076.002,096.001,745.331,656,480
2022-09-132,165.002,209.002,140.002,144.001,785.303,251,414
2022-09-122,080.002,192.002,080.002,188.001,821.943,512,620
2022-09-092,045.002,123.002,045.002,117.001,762.822,922,960
2022-09-082,056.002,096.002,033.002,091.001,741.173,042,782
2022-09-072,051.002,051.002,012.002,043.001,701.201,854,260
2022-09-062,099.002,099.002,019.002,053.001,709.523,975,284
2022-09-052,095.002,095.002,013.002,030.001,690.372,532,211
2022-09-022,020.002,080.002,010.002,064.001,718.683,386,923
2022-09-012,033.002,059.002,005.002,020.001,682.052,639,964
2022-08-312,115.002,115.002,029.002,060.001,715.351,315,584
2022-08-302,102.002,166.002,080.002,096.001,725.232,259,062
2022-08-292,130.002,165.002,064.002,131.001,754.031,416,846
2022-08-262,060.002,128.002,032.002,107.001,734.283,060,377
2022-08-252,122.002,140.002,064.002,080.001,712.061,974,848
2022-08-242,146.002,146.002,090.002,111.001,737.574,769,858
2022-08-232,088.002,146.002,088.002,109.001,735.933,545,391
2022-08-222,183.002,183.002,094.002,100.001,728.522,186,115
2022-08-192,232.002,232.002,175.002,195.001,806.71892,900
2022-08-182,235.002,255.002,219.002,225.001,831.411,198,568
2022-08-172,290.002,293.002,223.002,223.001,829.761,466,231
2022-08-162,250.002,330.002,247.002,288.001,883.262,304,847
2022-08-152,229.002,275.002,229.002,264.001,863.512,003,799
2022-08-122,230.002,279.002,215.002,250.001,851.981,966,067
2022-08-112,268.002,309.002,221.002,250.001,851.982,888,370
2022-08-102,408.002,527.002,256.002,292.001,886.551,615,422
2022-08-082,450.002,462.002,406.002,406.001,980.39626,587
2022-08-052,462.002,482.002,434.002,456.002,021.541,219,641
2022-08-042,470.002,511.002,458.002,464.002,028.131,504,609
2022-08-032,500.002,542.002,449.002,458.002,023.193,205,398
2022-08-022,408.002,486.002,371.002,486.002,046.241,743,338
2022-08-012,300.002,496.002,230.002,422.001,993.5611,377,061
2022-07-292,073.002,110.002,067.002,103.001,730.991,154,363
2022-07-282,147.002,153.002,065.002,070.001,703.831,572,231
2022-07-272,114.002,145.002,114.002,133.001,755.684,819,507
2022-07-262,071.002,131.002,053.002,130.001,753.2114,010,952
2022-07-252,099.002,099.002,032.002,071.001,704.654,855,316
2022-07-222,100.002,105.002,011.002,100.001,728.522,277,161
2022-07-212,123.002,157.002,108.002,133.001,755.683,130,027
2022-07-202,133.002,133.002,070.002,123.001,747.453,520,224
2022-07-192,100.002,131.002,049.002,118.001,743.331,147,437
2022-07-182,024.002,082.002,024.002,070.001,703.832,394,945
2022-07-152,004.002,042.001,982.002,014.001,657.731,561,783
2022-07-142,023.002,048.001,996.002,011.001,655.263,381,404
2022-07-132,063.002,063.002,003.002,033.001,673.373,295,078
2022-07-122,035.002,061.002,016.002,055.001,691.482,964,565
2022-07-112,026.002,066.001,996.002,045.001,683.251,316,726
2022-07-082,015.002,039.001,970.002,026.001,667.616,365,132
2022-07-071,960.002,007.001,930.001,988.001,636.335,897,530
2022-07-061,929.001,954.001,919.001,930.001,588.592,394,447
2022-07-051,990.001,992.001,907.001,917.001,577.892,944,588
2022-07-041,964.002,003.001,964.001,976.001,626.452,180,089
2022-07-012,000.002,041.001,970.001,990.001,637.985,360,380
2022-06-302,070.002,070.001,995.002,012.001,656.093,791,196
2022-06-292,092.002,116.002,070.002,095.001,724.401,171,834
2022-06-282,165.002,165.002,095.002,117.001,742.511,913,280
2022-06-272,153.002,178.002,138.002,150.001,769.672,354,693
2022-06-242,153.002,153.002,103.002,142.001,763.093,927,253
← NewerPage 18 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2646.2424 ZAC
2026-04-1594.6704 ZAC
2025-08-2747.7115 ZAC
2025-04-0999.1804 ZAC
2024-08-2839.9608 ZAC
2024-04-1789.0275 ZAC
2023-08-3035.6986 ZAC
2023-04-1972.7809 ZAC
2022-08-3124.1442 ZAC
2022-05-23343.9997 ZAC
2022-05-1931,053.7731 ZAC
2022-04-0678.2599 ZAC
2021-09-0134.8810 ZAC
2021-04-0776.8879 ZAC
2020-09-0222.9743 ZAC
2020-04-0172.7852 ZAC
2019-08-2946,954.3886 ZAC
2019-08-2830.2407 ZAC
2019-04-2561.9203 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.