Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← QLT.JSE stock page

Quilter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-242,153.002,153.002,103.002,142.001,763.093,927,253
2022-06-232,137.002,137.002,100.002,112.001,738.402,002,429
2022-06-222,145.002,145.002,069.002,144.001,764.745,970,124
2022-06-212,172.002,193.002,126.002,145.001,765.566,703,954
2022-06-202,128.002,178.002,128.002,145.001,765.567,371,630
2022-06-172,175.002,188.002,132.002,140.001,761.448,057,707
2022-06-152,120.002,161.002,101.002,148.001,768.037,501,127
2022-06-142,144.002,144.002,080.002,117.001,742.511,228,395
2022-06-132,178.002,178.002,104.002,109.001,735.934,431,826
2022-06-102,199.002,207.002,156.002,178.001,792.723,068,982
2022-06-092,225.002,248.002,196.002,197.001,808.364,985,979
2022-06-082,290.002,299.002,218.002,225.001,831.413,997,240
2022-06-072,294.002,301.002,240.002,282.001,878.325,276,323
2022-06-062,250.002,324.002,247.002,294.001,888.203,419,153
2022-06-032,346.002,346.002,240.002,253.001,854.452,114,786
2022-06-022,276.002,345.002,264.002,310.001,901.373,260,484
2022-06-012,365.002,382.002,285.002,295.001,889.022,589,050
2022-05-312,361.002,396.002,355.002,360.001,942.533,280,204
2022-05-302,325.002,413.002,325.002,391.001,968.043,657,047
2022-05-272,301.002,395.002,301.002,353.001,936.762,320,423
2022-05-262,331.002,395.002,331.002,372.001,952.403,219,952
2022-05-252,365.002,428.002,323.002,342.001,927.711,120,479
2022-05-242,388.002,402.002,353.002,370.001,950.762,068,386
2022-05-232,324.002,442.002,225.002,387.001,964.751,707,296
2022-05-202,437.002,437.002,390.002,422.001,995.481,226,490
2022-05-192,426.002,440.002,350.002,389.001,968.292,175,924
2022-05-182,500.002,570.002,412.002,457.002,024.316,669,914
2022-05-172,505.002,569.002,505.002,546.002,097.642,913,123
2022-05-162,498.002,534.002,479.002,500.002,059.743,490,208
2022-05-132,486.002,486.002,434.002,477.002,040.792,456,487
2022-05-122,437.002,542.002,437.002,473.002,037.503,781,780
2022-05-112,478.002,527.002,428.002,517.002,073.753,818,992
2022-05-102,402.002,491.002,398.002,469.002,034.206,012,336
2022-05-092,473.002,480.002,410.002,417.001,991.363,971,750
2022-05-062,518.002,526.002,443.002,460.002,026.791,833,176
2022-05-052,601.002,601.002,515.002,526.002,081.161,557,124
2022-05-042,626.002,630.002,565.002,586.002,130.601,384,156
2022-05-032,664.002,691.002,626.002,626.002,163.551,931,543
2022-04-292,642.002,691.002,622.002,638.002,173.441,784,887
2022-04-282,680.002,696.002,601.002,631.002,167.673,363,713
2022-04-262,712.002,744.002,662.002,663.002,194.042,001,046
2022-04-252,700.002,736.002,668.002,690.002,216.282,674,012
2022-04-222,783.002,801.002,723.002,760.002,273.96642,984
2022-04-212,799.002,851.002,799.002,829.002,330.801,033,348
2022-04-202,780.002,840.002,732.002,825.002,327.511,914,860
2022-04-192,820.002,875.002,820.002,841.002,340.691,334,313
2022-04-142,867.002,870.002,822.002,845.002,343.992,603,061
2022-04-132,751.002,820.002,751.002,809.002,314.334,848,280
2022-04-122,885.002,885.002,740.002,800.002,306.913,258,093
2022-04-112,859.003,080.002,820.002,840.002,339.872,951,151
2022-04-082,836.002,886.002,836.002,858.002,354.702,842,583
2022-04-072,878.002,878.002,804.002,830.002,331.632,306,723
2022-04-062,811.002,869.002,811.002,852.002,349.7513,194,411
2022-04-052,805.002,914.002,790.002,885.002,312.467,119,627
2022-04-042,770.002,825.002,753.002,820.002,260.363,036,015
2022-04-012,758.002,818.002,755.002,770.002,220.293,649,335
2022-03-312,700.002,781.002,658.002,758.002,210.671,970,391
2022-03-302,713.002,714.002,663.002,672.002,141.73915,354
2022-03-292,696.002,719.002,665.002,702.002,165.781,889,471
2022-03-282,689.002,707.002,654.002,659.002,131.314,897,047
← NewerPage 19 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.