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
2025-08-063,906.004,051.003,761.003,845.003,671.763,644,605
2025-08-053,863.003,947.003,863.003,880.003,705.183,856,971
2025-08-043,982.003,990.003,864.003,885.003,709.962,956,518
2025-08-014,017.004,031.003,938.003,943.003,765.341,434,989
2025-07-313,964.004,028.003,950.003,998.003,817.873,514,670
2025-07-303,977.003,996.003,927.003,958.003,779.67729,516
2025-07-294,040.004,052.003,951.003,975.003,795.90637,764
2025-07-284,029.004,097.004,027.004,027.003,845.561,079,203
2025-07-254,008.004,024.003,954.003,999.003,818.822,787,564
2025-07-244,024.004,065.004,015.004,026.003,844.605,021,842
2025-07-234,008.004,021.003,969.003,997.003,816.912,154,764
2025-07-223,970.004,028.003,960.003,967.003,788.262,081,944
2025-07-214,000.004,044.003,992.004,024.003,842.693,004,521
2025-07-184,020.004,026.003,976.003,998.003,817.872,110,525
2025-07-173,965.004,014.003,965.003,994.003,814.053,129,734
2025-07-163,973.003,998.003,952.003,985.003,805.452,317,628
2025-07-153,885.004,004.003,884.003,947.003,769.164,349,264
2025-07-143,860.003,992.003,860.003,919.003,742.434,974,548
2025-07-113,939.003,999.003,904.003,945.003,767.256,322,340
2025-07-103,798.003,904.003,798.003,879.003,704.233,688,700
2025-07-093,799.003,884.003,770.003,770.003,600.143,137,468
2025-07-083,709.003,807.003,671.003,786.003,615.422,443,579
2025-07-073,695.003,766.003,682.003,735.003,566.721,520,011
2025-07-043,753.003,753.003,667.003,682.003,516.101,116,061
2025-07-033,840.003,840.003,647.003,721.003,553.351,627,861
2025-07-023,756.003,814.003,646.003,664.003,498.923,251,561
2025-07-013,854.003,854.003,760.003,802.003,630.701,833,920
2025-06-303,785.003,818.003,777.003,802.003,630.702,551,439
2025-06-273,774.003,821.003,731.003,785.003,614.462,422,474
2025-06-263,754.003,779.003,719.003,760.003,590.593,529,992
2025-06-253,773.003,775.003,695.003,719.003,551.442,949,681
2025-06-243,648.003,789.003,648.003,751.003,582.004,454,346
2025-06-233,760.003,766.003,613.003,630.003,466.456,642,694
2025-06-203,764.003,836.003,760.003,761.003,591.548,491,801
2025-06-193,780.003,791.003,716.003,772.003,602.055,110,284
2025-06-183,862.003,881.003,790.003,791.003,620.192,393,085
2025-06-173,917.003,922.003,821.003,822.003,649.803,199,593
2025-06-133,960.003,960.003,856.003,869.003,694.686,675,298
2025-06-123,959.003,959.003,916.003,924.003,747.203,199,853
2025-06-113,750.003,987.003,746.003,963.003,784.443,485,188
2025-06-103,784.003,815.003,730.003,730.003,561.942,633,612
2025-06-093,836.003,836.003,746.003,775.003,604.91579,956
2025-06-063,770.003,820.003,760.003,814.003,642.16501,830
2025-06-053,640.003,773.003,640.003,754.003,584.86599,201
2025-06-043,627.003,646.003,600.003,617.003,454.032,576,409
2025-06-033,580.003,646.003,559.003,625.003,461.671,403,005
2025-06-023,610.003,610.003,529.003,565.003,404.382,572,938
2025-05-303,531.003,608.003,531.003,588.003,426.344,835,736
2025-05-293,530.003,570.003,530.003,535.003,375.731,414,699
2025-05-283,579.003,579.003,515.003,515.003,356.631,561,848
2025-05-273,530.003,598.003,529.003,564.003,403.422,123,831
2025-05-263,530.003,574.003,515.003,524.003,365.221,040,762
2025-05-233,510.003,590.003,492.003,527.003,368.091,362,261
2025-05-223,596.003,596.003,534.003,541.003,381.461,504,241
2025-05-213,667.003,674.003,600.003,600.003,437.807,421,005
2025-05-203,590.003,664.003,588.003,630.003,466.454,073,147
2025-05-193,700.003,709.003,601.003,620.003,456.90747,980
2025-05-163,690.003,784.003,633.003,715.003,547.621,477,848
2025-05-153,719.003,719.003,608.003,635.003,471.221,379,434
2025-05-143,666.003,724.003,652.003,720.003,552.391,625,786
← NewerPage 6 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.