Skip to main content
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,085.00
+30.00 (0.74%)
Last updated: Mar 6, 2026, 1:47 PM SAST

Quilter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,063.004,090.004,035.004,084.00-0.72%163,513
Mar 5, 20263,980.004,105.003,957.004,055.004,055.001.73%811,967
Mar 4, 20264,155.004,182.003,971.003,986.003,986.00-3.37%4,379,380
Mar 3, 20264,151.004,157.004,054.004,125.004,125.00-1.01%1,713,724
Mar 2, 20264,030.004,203.004,030.004,167.004,167.00-1.40%816,494
Feb 27, 20264,208.004,265.004,189.004,226.004,226.000.38%1,030,369
Feb 26, 20264,163.004,228.004,133.004,210.004,210.002.31%1,522,436
Feb 25, 20264,021.004,153.004,021.004,115.004,115.001.21%962,578
Feb 24, 20264,151.004,153.004,046.004,066.004,066.00-2.02%1,701,287
Feb 23, 20264,082.004,214.004,068.004,150.004,150.002.22%2,936,912
Feb 20, 20264,064.004,083.004,037.004,060.004,060.000.25%813,091
Feb 19, 20263,980.004,075.003,980.004,050.004,050.00-412,116
Feb 18, 20263,944.004,050.003,944.004,050.004,050.002.79%1,341,687
Feb 17, 20263,982.003,982.003,897.003,940.003,940.00-1.05%776,611
Feb 16, 20263,933.003,997.003,933.003,982.003,982.001.25%980,724
Feb 13, 20263,905.003,988.003,905.003,933.003,933.00-0.38%951,413
Feb 12, 20263,889.003,996.003,889.003,948.003,948.000.64%2,885,878
Feb 11, 20264,203.004,203.003,843.003,923.003,923.00-6.73%4,714,548
Feb 10, 20264,150.004,228.004,146.004,206.004,206.002.09%964,853
Feb 9, 20264,086.004,176.004,086.004,120.004,120.00-1,290,980
Feb 6, 20264,121.004,162.004,068.004,120.004,120.000.81%1,601,953
Feb 5, 20264,261.004,280.004,087.004,087.004,087.00-3.95%980,278
Feb 4, 20264,110.004,358.004,110.004,255.004,255.00-0.79%757,648
Feb 3, 20264,286.004,342.004,264.004,289.004,289.001.32%7,547,136
Feb 2, 20264,178.004,284.004,135.004,233.004,233.00-0.52%1,541,590
Jan 30, 20264,259.004,319.004,233.004,255.004,255.00-0.77%2,007,932
Jan 29, 20264,269.004,326.004,243.004,288.004,288.000.54%2,824,178
Jan 28, 20264,371.004,371.004,265.004,265.004,265.00-1.25%645,414
Jan 27, 20264,318.004,385.004,267.004,319.004,319.001.84%2,447,845
Jan 26, 20264,262.004,280.004,162.004,241.004,241.000.95%2,385,130
Jan 23, 20264,254.004,254.004,181.004,201.004,201.00-0.90%388,528
Jan 22, 20264,326.004,381.004,239.004,239.004,239.00-0.98%1,470,759
Jan 21, 20264,136.004,306.004,074.004,281.004,281.004.24%1,048,537
Jan 20, 20264,030.004,224.004,030.004,107.004,107.00-2.03%978,047
Jan 19, 20264,156.004,236.004,094.004,192.004,192.00-0.05%931,900
Jan 16, 20264,034.004,234.004,034.004,194.004,194.000.43%939,671
Jan 15, 20264,129.004,205.004,113.004,176.004,176.001.73%484,520
Jan 14, 20264,134.004,150.004,074.004,105.004,105.00-0.41%6,193,744
Jan 13, 20264,095.004,145.004,086.004,122.004,122.000.66%549,944
Jan 12, 20264,071.004,121.004,070.004,095.004,095.000.69%2,381,295
Jan 9, 20264,074.004,079.004,051.004,067.004,067.000.54%537,329
Jan 8, 20264,091.004,100.003,990.004,045.004,045.00-0.91%1,844,668
Jan 7, 20264,061.004,134.004,045.004,082.004,082.000.05%417,328
Jan 6, 20264,074.004,146.004,001.004,080.004,080.000.57%3,302,166
Jan 5, 20264,136.004,142.004,040.004,057.004,057.00-1.05%275,616
Jan 2, 20264,086.004,113.004,027.004,100.004,100.001.11%361,892
Dec 31, 20254,162.004,162.004,055.004,055.004,055.00-2.31%464,246
Dec 30, 20254,124.004,177.004,124.004,151.004,151.000.78%374,634
Dec 29, 20254,091.004,132.004,088.004,119.004,119.000.32%261,857
Dec 24, 20254,157.004,157.004,095.004,106.004,106.00-0.10%95,890
Dec 23, 20254,084.004,115.004,078.004,110.004,110.001.31%154,256
Dec 22, 20254,051.004,072.004,005.004,057.004,057.000.40%580,708
Dec 19, 20254,005.004,070.004,001.004,041.004,041.000.05%4,022,764
Dec 18, 20254,016.004,061.004,010.004,039.004,039.000.15%1,855,890
Dec 17, 20254,020.004,059.003,993.004,033.004,033.000.20%321,829
Dec 15, 20254,097.004,097.003,998.004,025.004,025.00-2.71%495,945
Dec 12, 20254,114.004,184.004,105.004,137.004,137.001.55%3,331,504
Dec 11, 20254,145.004,194.004,074.004,074.004,074.00-1.64%4,339,438
Dec 10, 20254,116.004,208.004,116.004,142.004,142.00-0.12%2,964,361
Dec 9, 20254,125.004,201.004,125.004,147.004,147.00-989,360
Dec 8, 20254,125.004,168.004,125.004,147.004,147.00-0.31%1,849,482
Dec 5, 20254,170.004,186.004,143.004,160.004,160.00-0.14%2,021,923
Dec 4, 20254,250.004,299.004,148.004,166.004,166.00-1.14%1,119,757
Dec 3, 20254,151.004,225.004,138.004,214.004,214.001.91%2,709,305
Dec 2, 20254,185.004,200.004,135.004,135.004,135.00-0.84%820,834
Dec 1, 20254,299.004,299.004,168.004,170.004,170.00-2.66%1,264,747
Nov 28, 20254,120.004,308.004,120.004,284.004,284.002.44%1,259,046
Nov 27, 20254,182.004,210.004,126.004,182.004,182.001.23%3,588,046
Nov 26, 20254,063.004,167.004,016.004,131.004,131.002.23%2,065,628
Nov 25, 20254,005.004,063.003,990.004,041.004,041.000.90%946,470
Nov 24, 20253,964.004,014.003,957.004,005.004,005.001.14%2,656,932
Nov 21, 20253,998.003,998.003,942.003,960.003,960.00-1.42%3,124,780
Nov 20, 20254,000.004,032.003,986.004,017.004,017.001.08%624,059
Nov 19, 20253,999.003,999.003,942.003,974.003,974.000.35%480,274
Nov 18, 20253,986.004,005.003,856.003,960.003,960.00-1.47%1,254,013
Nov 17, 20254,079.004,096.003,982.004,019.004,019.00-0.74%1,678,606
Nov 14, 20254,074.004,074.003,970.004,049.004,049.00-0.71%1,316,127
Nov 13, 20254,119.004,189.004,072.004,078.004,078.00-0.49%1,763,164
Nov 12, 20254,115.004,138.004,058.004,098.004,098.00-0.24%1,585,891
Nov 11, 20254,151.004,162.004,102.004,108.004,108.00-1.34%775,220
Nov 10, 20254,326.004,326.004,132.004,164.004,164.00-0.29%1,802,413
Nov 7, 20254,184.004,227.004,153.004,176.004,176.00-1.09%3,746,172
Nov 6, 20254,210.004,259.004,189.004,222.004,222.000.12%1,550,902
Nov 5, 20254,164.004,229.004,154.004,217.004,217.000.12%3,499,317
Nov 4, 20254,184.004,229.004,130.004,212.004,212.000.69%3,718,973
Nov 3, 20254,220.004,274.004,180.004,183.004,183.00-0.64%3,879,563
Oct 31, 20254,258.004,300.004,190.004,210.004,210.00-1.10%1,301,627
Oct 30, 20254,266.004,325.004,252.004,257.004,257.00-0.19%5,406,874
Oct 29, 20254,240.004,317.004,219.004,265.004,265.000.68%7,125,748
Oct 28, 20254,191.004,291.004,176.004,236.004,236.001.03%2,673,416
Oct 27, 20254,154.004,197.004,085.004,193.004,193.002.79%1,141,299
Oct 24, 20254,154.004,167.004,075.004,079.004,079.00-1.64%1,087,893
Oct 23, 20254,150.004,158.004,081.004,147.004,147.001.59%3,313,234
Oct 22, 20254,110.004,134.004,045.004,082.004,082.001.09%798,318
Oct 21, 20253,942.004,038.003,926.004,038.004,038.002.31%448,194
Oct 20, 20253,910.004,005.003,910.003,947.003,947.00-0.33%336,613
Oct 17, 20254,190.004,190.003,913.003,960.003,960.00-1.59%942,614
Oct 16, 20254,051.004,090.004,024.004,024.004,024.00-1.01%621,661
Oct 15, 20254,152.004,163.004,064.004,065.004,065.00-1.91%725,534
Oct 14, 20254,188.004,189.004,087.004,144.004,144.00-0.19%1,292,516