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
2022-03-252,716.002,735.002,661.002,686.002,152.963,232,921
2022-03-242,706.002,714.002,686.002,694.002,159.37850,675
2022-03-232,739.002,758.002,683.002,706.002,168.991,243,676
2022-03-222,752.002,773.002,691.002,739.002,195.441,169,723
2022-03-182,702.002,815.002,702.002,803.002,246.742,210,687
2022-03-172,681.002,759.002,681.002,752.002,205.861,713,530
2022-03-162,584.002,694.002,584.002,680.002,148.154,720,096
2022-03-152,690.002,723.002,555.002,560.002,051.963,407,583
2022-03-142,706.002,782.002,572.322,687.002,153.7611,919,018
2022-03-112,649.002,721.002,583.002,688.002,154.563,437,184
2022-03-102,628.002,641.002,516.002,575.002,063.985,436,899
2022-03-092,409.002,674.002,387.002,625.002,104.065,018,731
2022-03-082,336.002,401.002,284.002,371.001,900.473,435,849
2022-03-072,435.002,499.002,206.002,335.001,871.615,471,928
2022-03-042,561.002,561.002,372.002,402.001,925.323,062,025
2022-03-032,555.002,649.002,555.002,573.002,062.383,477,000
2022-03-022,575.002,613.002,557.002,589.002,075.213,921,808
2022-03-012,700.002,700.002,641.002,641.002,116.892,814,509
2022-02-282,634.002,675.002,634.002,644.002,119.291,307,197
2022-02-252,590.002,698.002,589.002,650.002,124.101,445,171
2022-02-242,770.002,770.002,572.002,590.002,076.015,087,689
2022-02-232,727.002,792.002,717.002,721.002,181.012,231,092
2022-02-222,780.002,803.002,727.002,727.002,185.822,115,825
2022-02-212,836.002,863.002,800.002,800.002,244.332,191,730
2022-02-182,821.002,858.002,785.002,837.002,273.999,797,250
2022-02-172,866.002,884.002,815.002,822.002,261.971,752,147
2022-02-162,867.002,929.002,867.002,870.002,300.447,528,271
2022-02-152,848.002,905.002,843.002,884.002,311.665,361,594
2022-02-142,923.002,923.002,839.002,871.002,301.241,497,260
2022-02-112,910.002,947.002,880.002,924.002,343.723,207,765
2022-02-102,971.002,971.002,917.002,935.002,352.542,941,797
2022-02-092,962.003,009.002,946.002,975.002,384.604,261,021
2022-02-082,855.002,979.002,855.002,957.002,370.184,975,574
2022-02-072,869.002,942.002,869.002,885.002,312.462,911,497
2022-02-042,995.002,995.002,869.002,885.002,312.465,175,869
2022-02-032,906.002,962.002,891.002,931.002,349.343,075,736
2022-02-022,886.002,929.002,802.002,912.002,334.112,911,954
2022-02-012,847.002,915.002,831.002,886.002,313.274,146,010
2022-01-312,899.002,900.002,827.002,845.002,280.403,327,810
2022-01-282,806.002,896.002,776.002,896.002,321.286,328,612
2022-01-272,780.002,848.002,647.002,818.002,258.768,233,155
2022-01-262,885.003,034.002,796.002,828.002,266.784,314,359
2022-01-252,949.003,087.002,940.002,940.002,356.555,894,887
2022-01-243,075.003,084.002,927.002,949.002,363.763,828,060
2022-01-213,179.003,179.003,083.003,094.002,479.993,924,772
2022-01-203,169.003,202.003,154.003,180.002,548.923,359,814
2022-01-193,182.003,261.003,182.003,210.002,572.975,557,318
2022-01-183,200.003,230.003,195.003,221.002,581.782,475,176
2022-01-173,258.003,258.003,204.003,238.002,595.41895,947
2022-01-143,230.003,273.003,212.003,220.002,580.981,720,042
2022-01-133,273.003,273.003,214.003,259.002,612.241,124,569
2022-01-123,308.003,308.003,221.003,255.002,609.042,496,355
2022-01-113,224.003,277.003,217.003,235.002,593.011,215,440
2022-01-103,189.003,284.003,189.003,263.002,615.45783,521
2022-01-073,211.003,231.003,187.003,218.002,579.381,562,660
2022-01-063,248.003,278.003,217.003,233.002,591.401,606,693
2022-01-053,300.003,345.003,273.003,280.002,629.081,511,866
2022-01-043,208.003,315.003,180.003,304.002,648.312,210,348
2022-01-033,120.003,220.003,120.003,173.002,543.31793,921
2021-12-313,161.003,229.003,161.003,168.002,539.3099,301
← NewerPage 20 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.