Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← QLT.JSE stock page

Quilter PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-123,571.003,670.003,571.003,608.003,342.111,166,997
2025-02-113,639.003,665.003,601.003,602.003,336.552,780,270
2025-02-103,616.003,657.003,606.003,606.003,340.251,156,156
2025-02-073,604.003,664.003,580.003,600.003,334.703,428,530
2025-02-063,665.003,695.003,600.003,614.003,347.661,525,650
2025-02-053,693.003,695.003,640.003,645.003,376.383,377,287
2025-02-043,630.003,730.003,623.003,655.003,385.641,968,149
2025-02-033,740.003,740.003,613.003,637.003,368.971,339,635
2025-01-313,678.003,758.003,678.003,741.003,465.301,115,165
2025-01-303,676.003,743.003,658.003,726.003,451.41733,475
2025-01-293,650.003,699.003,607.003,682.003,410.651,395,942
2025-01-283,607.003,658.003,607.003,620.003,353.221,677,129
2025-01-273,676.003,725.003,619.003,640.003,371.753,343,352
2025-01-243,720.003,737.003,671.003,685.003,413.431,844,213
2025-01-233,700.003,777.003,616.003,685.003,413.433,219,244
2025-01-223,590.003,860.003,581.003,657.003,387.493,962,910
2025-01-213,543.003,571.003,485.003,547.003,285.604,901,848
2025-01-203,499.003,543.003,472.003,510.003,251.334,771,402
2025-01-173,320.003,494.003,319.003,494.003,236.512,358,300
2025-01-163,283.003,342.003,262.003,320.003,075.333,378,344
2025-01-153,181.003,300.003,181.003,282.003,040.133,451,006
2025-01-143,244.003,256.003,194.003,194.002,958.62483,446
2025-01-133,345.003,345.003,227.003,243.003,004.00536,472
2025-01-103,381.003,381.003,315.003,330.003,084.59446,664
2025-01-093,353.003,392.003,280.003,389.003,139.25841,485
2025-01-083,553.003,553.003,355.003,355.003,107.75263,623
2025-01-073,654.003,654.003,519.003,520.003,260.59621,362
2025-01-063,533.003,625.003,520.003,598.003,332.841,591,795
2025-01-033,495.003,541.003,459.003,516.003,256.89865,227
2025-01-023,571.003,618.003,492.003,495.003,237.43796,696
2024-12-313,528.003,632.003,525.003,556.003,293.941,035,920
2024-12-303,581.003,583.003,512.003,512.003,253.18652,485
2024-12-273,560.003,595.003,549.003,581.003,317.101,066,538
2024-12-243,490.003,550.003,477.003,521.003,261.52237,891
2024-12-233,469.003,496.003,441.003,492.003,234.65184,187
2024-12-203,382.003,476.003,382.003,476.003,219.831,537,247
2024-12-193,390.003,524.003,355.003,424.003,171.67918,165
2024-12-183,486.003,520.003,392.003,392.003,142.027,076,995
2024-12-173,524.003,530.003,463.003,506.003,247.62493,732
2024-12-133,480.003,518.003,456.003,464.003,208.72372,984
2024-12-123,479.003,513.003,479.003,493.003,235.58469,842
2024-12-113,425.003,505.003,424.003,487.003,230.023,219,041
2024-12-103,481.003,523.003,436.003,456.003,201.312,689,350
2024-12-093,525.003,558.003,514.003,531.003,270.782,617,744
2024-12-063,550.003,557.003,519.003,531.003,270.781,287,931
2024-12-053,532.003,558.003,503.003,545.003,283.75966,199
2024-12-043,461.003,552.003,461.003,523.003,263.372,760,864
2024-12-033,430.003,573.003,351.003,529.003,268.933,176,321
2024-12-023,408.003,462.003,394.003,430.003,177.22272,409
2024-11-293,312.003,428.003,302.003,410.003,158.702,088,982
2024-11-283,304.003,381.003,300.003,340.003,093.861,942,771
2024-11-273,236.003,309.003,210.003,302.003,058.66956,067
2024-11-263,247.003,307.003,238.003,249.003,009.56913,232
2024-11-253,251.003,330.003,251.003,279.003,037.35919,941
2024-11-223,240.003,268.003,220.003,259.003,018.831,497,508
2024-11-213,236.003,260.003,200.003,220.002,982.701,291,396
2024-11-203,210.003,280.003,210.003,236.002,997.521,165,308
2024-11-193,274.003,274.003,211.003,211.002,974.361,619,319
2024-11-183,295.003,299.003,236.003,246.003,006.78743,700
2024-11-153,293.003,300.003,240.003,291.003,048.472,826,233
← NewerPage 8 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.