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
2026-01-284,330.004,330.004,265.004,265.004,122.63645,414
2026-01-274,318.004,385.004,267.004,319.004,174.832,447,845
2026-01-264,262.004,280.004,162.004,241.004,099.432,417,073
2026-01-234,254.004,254.004,181.004,201.004,060.77388,528
2026-01-224,326.004,381.004,239.004,239.004,097.501,470,759
2026-01-214,136.004,306.004,074.004,281.004,138.101,048,537
2026-01-204,033.004,224.004,033.004,107.003,969.91978,047
2026-01-194,156.004,236.004,094.004,192.004,052.07931,900
2026-01-164,034.004,234.004,034.004,194.004,054.00950,670
2026-01-154,129.004,205.004,113.004,176.004,036.60484,520
2026-01-144,134.004,150.004,074.004,105.003,967.976,193,744
2026-01-134,095.004,145.004,086.004,122.003,984.41549,944
2026-01-124,071.004,121.004,070.004,095.003,958.312,381,295
2026-01-094,074.004,082.004,051.004,067.003,931.24432,225
2026-01-084,091.004,100.003,990.004,045.003,909.981,949,772
2026-01-074,061.004,134.004,045.004,082.003,945.74417,328
2026-01-064,074.004,146.004,001.004,080.003,943.813,302,166
2026-01-054,136.004,142.004,040.004,057.003,921.58275,616
2026-01-024,086.004,113.004,027.004,100.003,963.14361,892
2025-12-314,162.004,162.004,055.004,055.003,919.64464,246
2025-12-304,124.004,177.004,119.004,151.004,012.44374,634
2025-12-294,091.004,132.004,088.004,119.003,981.51261,857
2025-12-244,157.004,157.004,095.004,106.003,968.9495,890
2025-12-234,084.004,115.004,078.004,110.003,972.81154,256
2025-12-224,051.004,072.004,005.004,057.003,921.58580,708
2025-12-194,005.004,070.004,001.004,041.003,906.114,022,764
2025-12-184,016.004,061.004,010.004,039.003,904.181,855,890
2025-12-174,020.004,059.003,993.004,033.003,898.38321,829
2025-12-154,097.004,097.003,998.004,025.003,890.64519,241
2025-12-124,114.004,184.004,105.004,137.003,998.913,331,504
2025-12-114,145.004,194.004,074.004,074.003,938.014,339,438
2025-12-104,116.004,208.004,116.004,142.004,003.742,964,361
2025-12-094,127.004,201.004,127.004,147.004,008.57989,360
2025-12-084,126.004,168.004,126.004,147.004,008.571,849,482
2025-12-054,170.004,186.004,143.004,160.004,021.142,335,796
2025-12-044,250.004,299.004,148.004,166.004,026.941,119,757
2025-12-034,151.004,249.004,138.004,214.004,073.342,709,305
2025-12-024,185.004,200.004,135.004,135.003,996.97820,834
2025-12-014,299.004,299.004,168.004,170.004,030.801,264,747
2025-11-284,200.004,308.004,200.004,284.004,141.001,259,046
2025-11-274,182.004,210.004,126.004,182.004,042.403,588,046
2025-11-264,063.004,167.004,016.004,131.003,993.112,065,628
2025-11-254,005.004,063.003,990.004,041.003,906.11946,470
2025-11-243,964.004,014.003,957.004,005.003,871.313,091,031
2025-11-213,998.003,998.003,942.003,960.003,827.813,135,780
2025-11-204,000.004,032.003,986.004,017.003,882.91627,408
2025-11-193,999.003,999.003,942.003,974.003,841.35480,274
2025-11-183,986.004,005.003,856.003,960.003,827.811,254,013
2025-11-174,079.004,096.003,982.004,019.003,884.841,678,606
2025-11-144,074.004,074.003,970.004,049.003,913.841,316,127
2025-11-134,119.004,189.004,072.004,078.003,941.881,763,164
2025-11-124,115.004,138.004,058.004,098.003,961.211,585,891
2025-11-114,151.004,162.004,102.004,108.003,970.87775,220
2025-11-104,292.004,292.004,132.004,164.004,025.001,802,413
2025-11-074,184.004,227.004,153.004,176.004,036.603,746,172
2025-11-064,210.004,259.004,189.004,222.004,081.071,550,902
2025-11-054,164.004,229.004,154.004,217.004,076.243,499,317
2025-11-044,184.004,229.004,130.004,212.004,071.403,718,973
2025-11-034,220.004,274.004,171.004,183.004,043.373,879,563
2025-10-314,258.004,300.004,190.004,210.004,069.471,301,627
← NewerPage 4 of 5 · 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.