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
2025-10-304,266.004,325.004,252.004,257.004,114.905,406,874
2025-10-294,240.004,317.004,219.004,265.004,122.637,125,748
2025-10-284,191.004,291.004,176.004,236.004,094.602,673,416
2025-10-274,154.004,197.004,085.004,193.004,053.041,141,299
2025-10-244,154.004,167.004,075.004,079.003,942.841,087,893
2025-10-234,150.004,158.004,081.004,147.004,008.573,313,234
2025-10-224,110.004,134.004,045.004,082.003,945.74952,887
2025-10-213,942.004,038.003,926.004,038.003,903.21448,194
2025-10-203,938.004,005.003,938.003,947.003,815.25336,613
2025-10-174,002.004,002.003,913.003,960.003,827.81942,614
2025-10-164,051.004,090.004,024.004,024.003,889.68621,661
2025-10-154,152.004,163.004,064.004,065.003,929.31725,534
2025-10-144,188.004,189.004,087.004,144.004,005.671,292,516
2025-10-134,068.004,176.004,059.004,152.004,013.41871,737
2025-10-104,059.004,065.004,028.004,060.003,924.482,454,076
2025-10-093,981.004,060.003,970.004,048.003,912.88669,315
2025-10-083,821.004,021.003,780.003,996.003,862.612,438,421
2025-10-073,788.003,937.002,881.223,839.003,710.851,376,156
2025-10-063,737.003,813.003,737.003,756.003,630.621,500,170
2025-10-033,806.003,850.003,780.003,790.003,663.49862,484
2025-10-023,896.003,896.003,748.003,780.003,653.82702,807
2025-10-013,838.003,856.003,800.003,820.003,692.492,217,515
2025-09-303,731.003,848.003,731.003,829.003,701.191,631,233
2025-09-293,715.003,763.003,715.003,729.003,604.521,433,617
2025-09-263,751.003,751.003,693.003,717.003,592.931,880,771
2025-09-253,763.003,763.003,699.003,715.003,590.991,023,484
2025-09-233,808.003,844.003,756.003,769.003,643.191,052,415
2025-09-223,853.003,861.003,795.003,808.003,680.891,565,048
2025-09-193,929.003,929.003,851.003,872.003,742.751,953,055
2025-09-183,906.003,934.003,899.833,931.003,799.781,123,816
2025-09-173,873.003,903.003,871.003,900.003,769.822,456,131
2025-09-163,895.003,924.003,878.003,895.003,764.985,126,146
2025-09-153,853.003,901.003,848.003,895.003,764.981,685,355
2025-09-123,825.003,851.003,811.003,845.003,716.653,671,023
2025-09-113,760.003,825.003,753.003,825.003,697.32503,661
2025-09-103,740.003,776.003,722.003,760.003,634.492,245,708
2025-09-093,699.003,735.003,689.003,717.003,592.932,056,400
2025-09-083,664.003,728.003,659.003,705.003,581.33928,137
2025-09-053,671.003,715.003,646.003,664.003,541.693,282,852
2025-09-043,680.003,736.003,680.003,680.003,557.162,714,035
2025-09-033,761.003,780.003,692.003,717.003,592.933,522,609
2025-09-023,970.003,970.003,763.003,790.003,663.494,768,195
2025-09-013,895.003,928.003,880.003,928.003,796.881,044,424
2025-08-293,930.003,930.003,878.003,900.003,769.822,301,652
2025-08-283,846.003,946.003,846.003,899.003,768.851,874,470
2025-08-273,894.003,903.003,848.003,869.003,739.851,133,387
2025-08-263,918.003,962.003,876.003,950.003,772.031,253,136
2025-08-253,986.003,989.003,900.003,900.003,724.28754,223
2025-08-223,946.003,968.003,909.003,954.003,775.85607,834
2025-08-213,943.003,977.003,935.003,945.003,767.25413,247
2025-08-203,920.003,997.003,916.003,940.003,762.48912,345
2025-08-193,953.004,015.003,953.003,954.003,775.85799,607
2025-08-183,946.003,983.003,929.003,965.003,786.351,364,756
2025-08-153,985.004,026.003,946.003,946.003,768.21503,767
2025-08-143,915.003,988.003,902.003,975.003,795.903,247,786
2025-08-133,909.004,021.003,885.003,885.003,709.961,962,142
2025-08-123,930.003,930.003,839.003,850.003,676.531,747,537
2025-08-113,885.003,900.003,843.003,855.003,681.311,612,866
2025-08-083,806.003,890.003,776.003,866.003,691.814,401,108
2025-08-073,845.003,943.003,777.003,825.003,652.663,676,255
← NewerPage 5 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.