Pro 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
2025-05-133,519.003,660.003,510.003,655.003,490.32932,103
2025-05-123,429.003,542.003,429.003,531.003,371.912,634,190
2025-05-093,441.003,456.003,410.003,440.003,285.011,687,642
2025-05-083,402.003,455.003,402.003,413.003,259.221,787,284
2025-05-073,367.003,420.003,346.003,406.003,252.541,232,755
2025-05-063,429.003,438.003,373.003,385.003,232.493,520,631
2025-05-053,451.003,559.003,340.003,445.003,289.782,558,664
2025-05-023,343.003,427.003,311.003,427.003,272.592,608,253
2025-04-303,378.003,412.003,330.003,350.003,199.061,462,141
2025-04-293,410.003,410.003,340.003,368.003,216.252,952,026
2025-04-253,347.003,410.003,347.003,384.003,231.531,835,073
2025-04-243,266.003,368.003,235.003,360.003,208.612,426,651
2025-04-233,344.003,344.003,280.003,310.003,160.862,959,894
2025-04-223,300.003,315.003,251.003,290.003,141.77879,469
2025-04-173,297.003,302.003,260.003,283.003,135.08744,896
2025-04-163,310.003,326.003,279.003,300.003,151.324,121,135
2025-04-153,299.003,366.003,293.003,331.003,180.923,571,921
2025-04-143,193.003,296.003,193.003,280.003,132.224,915,876
2025-04-113,288.003,323.003,160.003,218.003,073.013,105,245
2025-04-103,256.003,340.003,120.003,273.003,125.534,489,320
2025-04-093,245.003,245.003,076.003,141.002,999.483,207,856
2025-04-083,201.003,336.003,091.003,307.003,063.292,627,271
2025-04-073,062.003,239.002,902.003,181.002,946.573,009,362
2025-04-043,425.003,425.003,169.003,174.002,940.092,223,059
2025-04-033,590.003,632.003,425.003,425.003,172.593,456,836
2025-04-023,500.003,594.003,497.003,591.003,326.363,100,164
2025-04-013,480.003,528.003,451.003,493.003,235.581,160,806
2025-03-313,634.003,640.003,495.003,495.003,237.431,174,508
2025-03-283,580.003,692.003,580.003,649.003,380.08573,038
2025-03-273,720.003,730.003,661.003,673.003,402.32798,394
2025-03-263,700.003,724.003,661.003,703.003,430.10366,024
2025-03-253,607.003,722.003,553.003,686.003,414.361,289,573
2025-03-243,699.003,699.003,603.003,619.003,352.30753,511
2025-03-203,640.003,690.003,607.003,666.003,395.836,864,863
2025-03-193,608.003,668.003,573.003,589.003,324.511,758,096
2025-03-183,632.003,658.003,587.003,625.003,357.854,660,631
2025-03-173,663.003,696.003,569.003,621.003,354.154,206,825
2025-03-143,689.003,700.003,600.003,669.003,398.614,453,368
2025-03-133,760.003,760.003,657.003,710.003,436.595,780,101
2025-03-123,601.003,742.003,582.003,739.003,463.4510,840,934
2025-03-113,496.003,581.003,469.003,581.003,317.102,557,380
2025-03-103,721.003,746.003,440.003,503.003,244.841,185,669
2025-03-073,565.003,714.003,538.003,710.003,436.592,901,288
2025-03-063,760.003,811.003,540.003,559.003,296.723,414,706
2025-03-053,560.003,878.003,560.003,742.003,466.233,022,236
2025-03-043,538.003,611.003,529.003,540.003,279.123,358,539
2025-03-033,499.003,618.003,499.003,586.003,321.73663,067
2025-02-283,506.003,540.003,485.003,500.003,242.06957,239
2025-02-273,575.003,598.003,541.003,542.003,280.97658,667
2025-02-263,590.003,604.003,557.003,598.003,332.84204,786
2025-02-253,496.003,575.003,486.003,554.003,292.093,508,956
2025-02-243,553.003,597.003,510.003,510.003,251.33647,503
2025-02-213,586.003,628.003,578.003,590.003,325.43708,621
2025-02-203,656.003,658.003,584.003,595.003,330.06967,866
2025-02-193,605.003,697.003,605.003,651.003,381.94912,562
2025-02-183,649.003,677.003,618.003,655.003,385.641,971,429
2025-02-173,606.003,671.003,591.003,649.003,380.082,731,795
2025-02-143,629.003,651.003,619.003,630.003,362.481,496,562
2025-02-133,611.003,658.003,596.003,635.003,367.123,781,975
2025-02-123,571.003,670.003,571.003,608.003,342.111,166,997
← NewerPage 7 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.