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
2024-11-143,308.003,363.003,286.003,286.003,043.841,698,112
2024-11-133,326.003,372.003,268.003,300.003,056.80545,732
2024-11-123,333.003,380.003,281.003,370.003,121.655,341,057
2024-11-113,277.003,336.003,268.003,322.003,077.182,638,298
2024-11-083,275.003,299.003,257.003,262.003,021.601,213,689
2024-11-073,299.003,325.003,248.003,280.003,038.286,309,736
2024-11-063,281.003,317.003,260.003,266.003,025.313,204,787
2024-11-053,305.003,317.003,280.003,285.003,042.913,185,160
2024-11-043,231.003,321.003,231.003,319.003,074.402,041,010
2024-11-013,348.003,348.003,210.003,286.003,043.842,269,214
2024-10-313,312.003,312.003,237.003,246.003,006.78991,279
2024-10-303,359.003,359.003,295.003,323.003,078.112,656,315
2024-10-293,400.003,457.003,271.003,338.003,092.003,780,437
2024-10-283,347.003,422.003,347.003,409.003,157.771,456,818
2024-10-253,350.003,370.003,319.003,370.003,121.65919,438
2024-10-243,361.003,402.003,310.003,333.003,087.37727,051
2024-10-233,278.003,331.003,266.003,330.003,084.591,221,356
2024-10-223,300.003,338.003,274.003,277.003,035.50663,453
2024-10-213,400.003,416.003,318.503,325.003,079.96746,079
2024-10-183,357.003,425.003,357.003,383.003,133.691,347,396
2024-10-173,424.003,424.003,341.003,364.003,116.091,048,749
2024-10-163,262.003,574.003,262.003,354.003,106.822,313,005
2024-10-153,189.003,271.003,175.003,228.002,990.111,243,998
2024-10-143,174.003,185.003,115.003,179.002,944.72716,218
2024-10-113,124.003,165.003,100.003,111.002,881.732,566,400
2024-10-103,135.003,150.003,121.003,137.002,905.82794,770
2024-10-093,103.003,142.003,080.003,125.002,894.701,091,001
2024-10-083,070.003,098.003,031.003,084.002,856.722,982,077
2024-10-073,065.003,122.003,064.003,094.002,865.991,976,129
2024-10-043,080.003,150.003,062.003,075.002,848.391,877,124
2024-10-033,030.003,081.003,003.003,071.002,844.682,908,663
2024-10-023,052.003,052.002,989.003,031.002,807.63735,996
2024-10-013,089.003,089.003,014.003,015.002,792.811,490,341
2024-09-303,055.003,087.003,050.003,072.002,845.612,187,159
2024-09-273,168.003,168.003,054.003,067.002,840.982,073,761
2024-09-263,068.003,105.003,062.003,078.002,851.163,649,062
2024-09-253,036.003,067.003,013.003,062.002,836.341,273,519
2024-09-233,052.003,056.003,026.003,026.002,803.00801,560
2024-09-203,079.003,100.003,027.003,065.002,839.124,184,685
2024-09-193,061.003,079.003,044.003,058.002,832.644,465,851
2024-09-183,031.003,071.003,031.003,064.002,838.202,446,909
2024-09-173,091.003,099.003,068.003,071.002,844.68989,696
2024-09-163,050.003,084.003,050.003,070.002,843.75634,587
2024-09-133,061.003,091.003,061.003,079.002,852.09705,739
2024-09-123,079.003,149.003,077.003,086.002,858.582,668,193
2024-09-113,161.003,171.003,079.003,079.002,852.092,731,731
2024-09-103,173.003,185.003,111.003,156.002,923.42450,658
2024-09-093,165.003,182.003,141.003,173.002,939.16210,587
2024-09-063,134.003,189.003,134.003,149.002,916.93423,411
2024-09-053,162.003,194.003,134.003,170.002,936.381,579,794
2024-09-043,160.003,183.003,140.003,179.002,944.723,821,486
2024-09-033,240.003,274.003,158.683,160.002,927.121,770,369
2024-09-023,247.003,321.003,199.003,240.003,001.232,886,400
2024-08-303,215.003,246.003,214.003,239.003,000.301,086,586
2024-08-293,265.003,300.003,212.003,228.002,990.11858,020
2024-08-283,282.003,305.003,250.003,292.003,049.391,385,792
2024-08-273,304.003,365.003,304.003,336.003,053.141,139,134
2024-08-263,392.003,392.003,311.003,316.003,034.83607,680
2024-08-233,321.003,380.003,321.003,380.003,093.401,156,968
2024-08-223,303.003,385.003,303.003,342.003,058.632,020,799
← NewerPage 9 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.