Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← QLT.JSE stock page

Quilter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,441.004,457.004,267.004,307.004,259.643,957,919
2026-07-214,499.004,499.004,395.004,441.004,392.161,033,831
2026-07-204,490.004,528.004,477.004,477.004,427.77496,261
2026-07-174,522.004,546.004,496.004,505.004,455.461,464,259
2026-07-164,568.004,569.004,512.004,546.004,496.01736,455
2026-07-154,514.004,555.004,462.004,533.004,483.151,123,071
2026-07-144,453.004,519.004,416.004,519.004,469.301,386,009
2026-07-134,384.004,425.004,349.004,425.004,376.34534,178
2026-07-104,500.004,500.004,272.004,379.004,330.844,028,847
2026-07-094,423.004,457.004,338.004,400.004,351.61992,219
2026-07-084,434.004,477.004,324.004,424.004,375.353,420,306
2026-07-074,519.004,530.004,447.004,466.004,416.892,267,128
2026-07-064,424.004,516.004,424.004,510.004,460.405,164,426
2026-07-034,327.004,413.004,313.004,381.004,332.823,282,909
2026-07-024,212.004,330.004,212.004,304.004,256.674,792,038
2026-07-014,207.004,270.004,185.004,213.004,166.675,590,241
2026-06-304,150.004,212.004,136.004,204.004,157.774,459,864
2026-06-294,131.004,198.004,117.004,117.004,071.734,668,517
2026-06-264,134.004,166.004,086.004,117.004,071.733,820,305
2026-06-254,140.004,203.004,136.004,149.004,103.371,386,853
2026-06-244,211.004,215.004,086.004,135.004,089.533,170,688
2026-06-234,094.004,225.004,087.004,200.004,153.813,454,058
2026-06-224,099.004,186.004,084.004,160.004,114.252,236,843
2026-06-194,141.004,158.004,056.004,056.004,011.403,059,104
2026-06-184,129.004,229.004,129.004,177.004,131.07635,903
2026-06-174,244.004,255.004,167.004,180.004,134.03166,541
2026-06-154,232.004,299.004,205.004,213.004,166.67602,615
2026-06-124,181.004,234.004,179.004,219.004,172.601,721,997
2026-06-114,119.004,158.004,103.004,141.004,095.46910,299
2026-06-104,125.004,151.004,099.004,125.004,079.641,424,104
2026-06-094,203.004,228.004,156.004,156.004,110.30335,521
2026-06-084,159.004,209.004,157.004,188.004,141.94867,521
2026-06-054,173.004,237.004,170.004,212.004,165.68259,529
2026-06-044,145.004,197.004,115.004,160.004,114.25853,481
2026-06-034,176.004,189.004,099.004,143.004,097.44414,539
2026-06-024,215.004,257.004,198.004,202.004,155.79599,932
2026-06-014,234.004,240.004,172.004,198.004,151.83432,453
2026-05-294,182.004,247.004,147.004,247.004,200.30656,990
2026-05-284,178.004,249.004,155.004,184.004,137.99317,788
2026-05-274,281.004,299.004,214.004,228.004,181.50472,899
2026-05-264,312.004,317.004,260.004,291.004,243.81918,236
2026-05-254,280.004,299.004,260.004,281.004,233.92555,725
2026-05-224,198.004,280.004,198.004,280.004,232.93197,168
2026-05-214,190.004,225.004,155.004,205.004,158.76363,492
2026-05-204,130.004,161.004,106.004,137.004,091.51375,092
2026-05-194,169.004,169.004,093.004,140.004,094.471,500,988
2026-05-183,984.004,100.003,984.004,072.004,027.221,368,918
2026-05-153,980.004,004.003,970.003,993.003,949.09993,543
2026-05-144,009.004,036.003,986.004,030.003,985.68509,801
2026-05-134,005.004,024.003,969.004,024.003,979.75764,112
2026-05-124,074.004,091.004,010.004,020.003,975.791,361,341
2026-05-114,143.004,173.004,112.004,123.004,077.663,319,695
2026-05-084,130.004,184.004,125.004,143.004,097.44761,512
2026-05-074,204.004,208.004,119.004,162.004,116.231,089,105
2026-05-064,138.004,206.004,133.004,159.004,113.261,091,454
2026-05-054,139.004,199.004,096.004,113.004,067.771,167,423
2026-05-044,228.004,246.004,157.004,176.004,130.081,170,185
2026-04-304,040.004,212.004,017.004,182.004,136.012,995,880
2026-04-294,115.004,115.004,069.004,070.004,025.245,275,204
2026-04-284,131.004,131.004,085.504,116.004,070.742,139,019
← NewerPage 2 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.