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
2021-12-303,160.003,229.003,160.003,196.002,561.75458,358
2021-12-293,158.003,209.003,152.003,201.002,565.751,098,895
2021-12-282,975.003,185.002,975.003,168.002,539.301,478,434
2021-12-243,101.003,101.003,080.003,090.002,476.78349,382
2021-12-233,100.003,126.003,082.003,100.002,484.80797,781
2021-12-223,003.003,083.003,003.003,072.002,462.351,180,844
2021-12-213,040.003,050.002,969.003,043.002,439.112,086,163
2021-12-203,008.003,029.002,953.002,966.002,377.393,926,071
2021-12-173,056.003,067.003,005.003,010.002,412.6613,034,757
2021-12-153,020.003,085.003,020.003,051.002,445.525,234,477
2021-12-143,040.003,123.003,010.003,037.002,434.303,671,762
2021-12-133,036.003,050.003,002.003,016.002,417.473,683,230
2021-12-103,010.003,050.002,999.003,045.002,440.71665,505
2021-12-093,012.003,058.003,012.003,050.002,444.721,709,533
2021-12-083,049.003,049.002,998.003,020.002,420.67689,319
2021-12-072,991.003,059.002,991.003,022.002,422.283,410,211
2021-12-063,005.003,017.002,985.003,008.002,411.052,693,469
2021-12-032,991.003,003.002,978.003,000.002,404.642,044,390
2021-12-022,986.003,011.002,971.002,980.002,388.612,854,122
2021-12-013,025.003,029.002,956.002,996.002,401.444,133,436
2021-11-303,007.003,050.002,979.003,010.002,412.666,777,043
2021-11-293,020.003,130.003,004.003,041.002,437.513,303,183
2021-11-263,151.003,201.003,034.003,034.002,431.901,783,841
2021-11-253,157.003,164.003,104.003,160.002,532.891,057,990
2021-11-243,119.003,156.003,080.003,119.002,500.031,268,131
2021-11-233,160.003,160.003,118.003,150.002,524.87973,676
2021-11-223,152.003,193.003,147.003,147.002,522.471,455,555
2021-11-193,180.003,203.003,147.003,163.002,535.295,010,701
2021-11-183,166.003,175.003,124.003,172.002,542.512,911,219
2021-11-173,122.003,168.003,122.003,135.002,512.851,286,466
2021-11-163,150.003,165.003,071.003,115.002,496.823,835,015
2021-11-153,149.003,149.003,113.003,148.002,523.27689,583
2021-11-123,160.003,180.003,132.003,149.002,524.071,886,535
2021-11-113,205.003,221.003,170.003,185.002,552.933,309,382
2021-11-103,166.003,218.003,165.003,210.002,572.9710,945,496
2021-11-093,201.003,201.003,173.003,192.002,558.541,615,035
2021-11-083,185.003,217.003,158.003,201.002,565.75949,415
2021-11-053,268.003,268.003,189.003,192.002,558.541,446,631
2021-11-043,362.003,366.003,237.003,237.002,594.611,680,181
2021-11-033,270.003,381.003,270.003,364.002,696.412,547,254
2021-11-023,245.003,324.003,245.003,306.002,649.924,140,814
2021-10-293,253.003,298.003,233.003,261.002,613.852,293,572
2021-10-283,220.003,258.003,203.003,246.002,601.822,933,673
2021-10-273,148.003,244.003,148.003,235.002,593.013,441,770
2021-10-263,002.003,160.003,002.003,160.002,532.895,795,682
2021-10-253,032.003,071.003,032.003,041.002,437.514,608,190
2021-10-223,022.003,052.003,018.003,048.002,443.122,922,421
2021-10-212,948.003,028.002,948.003,022.002,422.283,922,109
2021-10-202,918.002,962.002,917.002,958.002,370.983,427,437
← NewerPage 21 of 21 · 1,249 trading days

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.