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
2026-04-244,182.004,182.004,079.004,105.004,059.863,569,155
2026-04-234,204.004,236.004,160.004,175.004,129.091,081,013
2026-04-224,064.004,258.004,064.004,219.004,172.602,187,124
2026-04-214,038.004,038.003,934.004,015.003,970.852,196,760
2026-04-204,058.004,059.004,013.004,030.003,985.68323,306
2026-04-174,004.004,073.003,992.004,060.004,015.35734,979
2026-04-164,032.004,040.004,003.004,012.003,967.88273,005
2026-04-154,110.004,110.004,033.004,057.004,012.39671,761
2026-04-144,148.004,184.004,119.004,183.004,043.37816,746
2026-04-134,110.004,118.004,045.004,118.003,980.54170,087
2026-04-104,042.004,095.004,030.004,046.003,910.94240,472
2026-04-094,036.004,036.003,996.004,026.003,891.61108,084
2026-04-084,049.004,101.004,049.004,051.003,915.781,364,344
2026-04-073,994.003,994.003,904.003,937.003,805.581,649,284
2026-04-023,969.004,000.003,932.003,990.003,856.811,636,138
2026-04-013,980.004,050.003,980.004,050.003,914.812,310,804
2026-03-313,865.003,946.003,864.003,946.003,814.284,523,254
2026-03-303,893.003,893.003,826.003,856.003,727.292,368,461
2026-03-273,975.003,975.003,895.003,914.003,783.352,138,935
2026-03-263,930.003,967.003,790.003,944.003,812.3534,992,230
2026-03-253,891.003,980.003,879.003,940.003,808.484,759,210
2026-03-243,850.003,880.003,809.003,874.003,744.682,566,872
2026-03-233,801.003,876.003,721.003,870.003,740.824,043,165
2026-03-203,870.003,894.003,819.003,824.003,696.352,531,957
2026-03-193,902.003,940.003,862.003,870.003,740.822,643,951
2026-03-184,002.004,021.003,924.003,924.003,793.023,574,892
2026-03-173,900.004,013.633,900.003,990.003,856.817,391,256
2026-03-163,939.003,967.003,897.003,950.003,818.156,282,333
2026-03-133,943.003,955.003,896.003,930.003,798.821,182,032
2026-03-123,963.003,977.003,875.003,945.003,813.312,846,488
2026-03-114,041.004,041.003,950.003,974.003,841.354,126,089
2026-03-104,010.004,076.003,983.004,045.003,909.981,483,385
2026-03-094,042.004,068.003,973.003,997.003,863.581,012,791
2026-03-064,063.004,094.004,024.004,041.003,906.113,164,140
2026-03-053,980.004,105.003,957.004,055.003,919.64811,967
2026-03-044,155.004,182.003,971.003,986.003,852.954,533,135
2026-03-034,151.004,157.004,054.004,125.003,987.311,759,294
2026-03-024,082.004,228.044,082.004,167.004,027.90816,494
2026-02-274,208.004,265.004,189.004,226.004,084.931,030,369
2026-02-264,163.004,228.004,133.004,210.004,069.471,819,406
2026-02-254,035.004,153.004,035.004,115.003,977.64962,578
2026-02-244,151.004,153.004,046.004,066.003,930.281,701,287
2026-02-234,082.004,214.004,068.004,150.004,011.472,936,912
2026-02-204,064.004,083.004,037.004,060.003,924.48813,091
2026-02-194,035.004,075.004,035.004,050.003,914.811,318,615
2026-02-183,944.004,050.003,944.004,050.003,914.811,341,687
2026-02-173,982.003,982.003,897.003,940.003,808.48776,611
2026-02-163,933.003,997.003,933.003,982.003,849.081,514,912
2026-02-133,905.003,988.003,905.003,933.003,801.72951,413
2026-02-123,889.003,996.003,889.003,948.003,816.212,885,878
2026-02-114,148.004,148.003,843.003,923.003,792.054,714,548
2026-02-104,150.004,228.004,146.004,206.004,065.60964,853
2026-02-094,110.004,176.004,110.004,120.003,982.471,290,980
2026-02-064,121.004,162.004,068.004,120.003,982.471,601,953
2026-02-054,261.004,280.004,087.004,087.003,950.57980,278
2026-02-044,110.004,358.004,110.004,255.004,112.97757,648
2026-02-034,286.004,342.004,264.004,289.004,145.837,547,136
2026-02-024,178.004,284.004,135.004,233.004,091.701,541,590
2026-01-304,259.004,319.004,233.004,255.004,112.972,007,932
2026-01-294,269.004,326.004,243.004,288.004,144.872,824,178
← NewerPage 3 of 21 · 1,251 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.