Skip to main content
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,166.00
-48.00 (-1.14%)
At close: Dec 4, 2025

Quilter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20254,068.004,176.004,059.004,152.004,152.002.27%871,737
Oct 10, 20254,059.004,065.004,028.004,060.004,060.000.30%1,292,322
Oct 9, 20253,981.004,060.003,970.004,048.004,048.001.30%669,315
Oct 8, 20253,821.004,021.003,780.003,996.003,996.004.09%2,438,421
Oct 7, 20253,788.003,937.003,786.003,839.003,839.002.21%1,376,156
Oct 6, 20253,650.003,813.003,650.003,756.003,756.00-0.90%1,500,170
Oct 3, 20253,806.003,850.003,780.003,790.003,790.000.26%862,484
Oct 2, 20253,896.003,896.003,748.003,780.003,780.00-1.05%702,807
Oct 1, 20253,838.003,856.003,800.003,820.003,820.00-0.24%2,217,515
Sep 30, 20253,731.003,848.003,731.003,829.003,829.002.68%1,631,233
Sep 29, 20253,715.003,763.003,715.003,729.003,729.000.32%1,433,617
Sep 26, 20253,751.003,751.003,693.003,717.003,717.000.05%1,180,771
Sep 25, 20253,763.003,763.003,699.003,715.003,715.00-1.43%1,023,484
Sep 23, 20253,808.003,844.003,756.003,769.003,769.00-1.02%1,052,415
Sep 22, 20253,853.003,861.003,795.003,808.003,808.00-1.65%1,565,048
Sep 19, 20253,929.003,929.003,851.003,872.003,872.00-1.50%1,953,055
Sep 18, 20253,906.003,934.003,900.003,931.003,931.000.79%1,123,816
Sep 17, 20253,873.003,903.003,871.003,900.003,900.000.13%2,456,131
Sep 16, 20253,895.003,924.003,878.003,895.003,895.00-5,126,146
Sep 15, 20253,853.003,901.003,848.003,895.003,895.001.30%1,685,355
Sep 12, 20253,825.003,851.003,811.003,845.003,845.000.52%1,252,874
Sep 11, 20253,760.003,825.003,753.003,825.003,825.001.73%503,661
Sep 10, 20253,740.003,776.003,722.003,760.003,760.001.16%2,245,708
Sep 9, 20253,699.003,735.003,689.003,717.003,717.000.32%2,056,400
Sep 8, 20253,664.003,728.003,659.003,705.003,705.001.12%928,137
Sep 5, 20253,671.003,715.003,646.003,664.003,664.00-0.43%3,282,852
Sep 4, 20253,670.003,736.003,670.003,680.003,680.00-1.00%2,714,035
Sep 3, 20253,761.003,780.003,692.003,717.003,717.00-1.93%3,522,609
Sep 2, 20254,022.004,022.003,763.003,790.003,790.00-3.51%4,756,866
Sep 1, 20253,895.003,928.003,880.003,928.003,928.000.72%1,044,424
Aug 29, 20253,930.003,930.003,878.003,900.003,900.000.03%2,301,652
Aug 28, 20253,846.003,946.003,846.003,899.003,899.000.78%1,874,470
Aug 27, 20253,894.003,903.003,848.003,869.003,869.00-2.05%1,133,387
Aug 26, 20253,918.003,962.003,876.003,950.003,902.291.28%1,253,136
Aug 25, 20253,986.003,989.003,900.003,900.003,852.89-1.37%754,223
Aug 22, 20253,946.003,968.003,909.003,954.003,906.240.23%607,834
Aug 21, 20253,943.003,977.003,935.003,945.003,897.350.13%413,247
Aug 20, 20253,920.003,997.003,916.003,940.003,892.41-0.35%912,345
Aug 19, 20253,953.004,015.003,953.003,954.003,906.24-0.28%799,607
Aug 18, 20253,946.003,983.003,929.003,965.003,917.110.48%1,364,252
Aug 15, 20253,985.004,026.003,946.003,946.003,898.34-0.73%503,767
Aug 14, 20253,915.003,988.003,902.003,975.003,926.992.32%3,247,786
Aug 13, 20253,909.004,021.003,885.003,885.003,838.070.91%1,962,142
Aug 12, 20253,930.003,930.003,839.003,850.003,803.50-0.13%1,747,537
Aug 11, 20253,885.003,900.003,843.003,855.003,808.44-0.28%1,612,866
Aug 8, 20253,806.003,890.003,776.003,866.003,819.301.07%4,401,108
Aug 7, 20253,845.003,943.003,777.003,825.003,778.80-0.52%3,676,255
Aug 6, 20253,906.004,051.003,761.003,845.003,798.56-0.90%3,644,605
Aug 5, 20253,830.003,947.003,830.003,880.003,833.13-0.13%3,856,971
Aug 4, 20253,982.003,990.003,864.003,885.003,838.07-1.47%2,728,214
Aug 1, 20254,017.004,031.003,938.003,943.003,895.37-1.38%1,434,989
Jul 31, 20253,964.004,028.003,950.003,998.003,949.711.01%3,514,670
Jul 30, 20253,977.003,996.003,927.003,958.003,910.19-0.43%729,516
Jul 29, 20254,040.004,052.003,951.003,975.003,926.99-1.29%637,764
Jul 28, 20254,029.004,097.004,027.004,027.003,978.360.70%1,079,203
Jul 25, 20254,008.004,024.003,954.003,999.003,950.70-0.67%2,787,564
Jul 24, 20254,024.004,065.004,015.004,026.003,977.370.73%5,021,842
Jul 23, 20254,008.004,021.003,969.003,997.003,948.720.76%2,154,764
Jul 22, 20253,970.004,028.003,960.003,967.003,919.08-1.42%2,081,944
Jul 21, 20254,000.004,044.003,992.004,024.003,975.390.65%3,004,521
Jul 18, 20254,020.004,026.003,976.003,998.003,949.710.10%2,110,525