Skip to main content
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,100.00
-5.00 (-0.12%)
Last updated: Apr 28, 2026, 2:20 PM SAST

Quilter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,182.004,182.004,079.004,105.004,105.00-1.68%3,207,936
Apr 23, 20264,204.004,236.004,160.004,175.004,175.00-1.04%1,081,013
Apr 22, 20264,064.004,258.004,064.004,219.004,219.005.08%2,187,124
Apr 21, 20264,038.004,038.003,934.004,015.004,015.00-0.37%2,196,760
Apr 20, 20264,058.004,059.004,013.004,030.004,030.00-0.74%323,306
Apr 17, 20264,004.004,073.003,992.004,060.004,060.001.20%734,979
Apr 16, 20264,032.004,040.004,003.004,012.004,012.00-1.11%273,005
Apr 15, 20264,110.004,110.004,033.004,057.004,057.00-3.01%334,434
Apr 14, 20264,148.004,184.004,119.004,183.004,088.331.58%816,746
Apr 13, 20264,110.004,118.004,045.004,118.004,024.801.78%170,087
Apr 10, 20264,042.004,095.004,030.004,046.003,954.430.50%240,472
Apr 9, 20264,110.004,110.003,996.004,026.003,934.88-0.62%108,084
Apr 8, 20264,035.004,101.004,035.004,051.003,959.322.90%1,364,344
Apr 7, 20264,026.004,026.003,904.003,937.003,847.90-1.33%1,649,284
Apr 2, 20263,969.004,000.003,932.003,990.003,899.70-1.48%1,636,138
Apr 1, 20263,980.004,050.003,980.004,050.003,958.342.64%2,310,804
Mar 31, 20263,865.003,946.003,864.003,946.003,856.692.33%4,523,254
Mar 30, 20263,893.003,893.003,826.003,856.003,768.73-1.48%2,368,461
Mar 27, 20263,975.003,975.003,895.003,914.003,825.42-0.76%2,138,935
Mar 26, 20263,930.003,967.003,790.003,944.003,854.740.10%34,992,230
Mar 25, 20263,891.003,980.003,879.003,940.003,850.831.70%4,199,549
Mar 24, 20263,850.003,880.003,809.003,874.003,786.320.10%2,566,872
Mar 23, 20263,801.003,876.003,721.003,870.003,782.411.20%4,043,165
Mar 20, 20263,870.003,894.003,819.003,824.003,737.45-1.19%2,531,957
Mar 19, 20263,902.003,940.003,862.003,870.003,782.41-1.38%2,143,951
Mar 18, 20264,002.004,021.003,924.003,924.003,835.19-1.65%3,574,892
Mar 17, 20263,900.004,004.003,900.003,990.003,899.701.01%7,391,256
Mar 16, 20263,939.003,967.003,897.003,950.003,860.600.51%2,583,129
Mar 13, 20263,943.003,955.003,896.003,930.003,841.06-0.38%1,182,032
Mar 12, 20263,963.003,977.003,875.003,945.003,855.72-0.73%2,846,488
Mar 11, 20264,041.004,041.003,950.003,974.003,884.06-1.76%4,111,646
Mar 10, 20264,010.004,076.003,983.004,045.003,953.451.20%1,483,385
Mar 9, 20264,042.004,056.003,973.003,997.003,906.54-1.09%1,012,791
Mar 6, 20264,063.004,094.004,024.004,041.003,949.54-0.35%2,876,848
Mar 5, 20263,980.004,105.003,957.004,055.003,963.231.73%811,967
Mar 4, 20264,155.004,182.003,971.003,986.003,895.79-3.37%4,379,380
Mar 3, 20264,151.004,157.004,054.004,125.004,031.64-1.01%1,713,724
Mar 2, 20264,030.004,203.004,030.004,167.004,072.69-1.40%816,494
Feb 27, 20264,208.004,265.004,189.004,226.004,130.360.38%1,030,369
Feb 26, 20264,163.004,228.004,133.004,210.004,114.722.31%1,522,436
Feb 25, 20264,021.004,153.004,021.004,115.004,021.871.21%962,578
Feb 24, 20264,151.004,153.004,046.004,066.003,973.98-2.02%1,701,287
Feb 23, 20264,082.004,214.004,068.004,150.004,056.082.22%2,936,912
Feb 20, 20264,064.004,083.004,037.004,060.003,968.110.25%813,091
Feb 19, 20263,980.004,075.003,980.004,050.003,958.34-1,318,615
Feb 18, 20263,944.004,050.003,944.004,050.003,958.342.79%1,341,687
Feb 17, 20263,982.003,982.003,897.003,940.003,850.83-1.05%776,611
Feb 16, 20263,933.003,997.003,933.003,982.003,891.881.25%1,514,912
Feb 13, 20263,905.003,988.003,905.003,933.003,843.99-0.38%951,413
Feb 12, 20263,889.003,996.003,889.003,948.003,858.650.64%2,885,878
Feb 11, 20264,203.004,203.003,843.003,923.003,834.21-6.73%4,714,548
Feb 10, 20264,150.004,228.004,146.004,206.004,110.812.09%964,853
Feb 9, 20264,086.004,176.004,086.004,120.004,026.76-1,290,980
Feb 6, 20264,121.004,162.004,068.004,120.004,026.760.81%1,601,953
Feb 5, 20264,261.004,280.004,087.004,087.003,994.50-3.95%980,278
Feb 4, 20264,110.004,358.004,110.004,255.004,158.70-0.79%757,648
Feb 3, 20264,286.004,342.004,264.004,289.004,191.931.32%7,547,136
Feb 2, 20264,178.004,284.004,135.004,233.004,137.20-0.52%1,541,590
Jan 30, 20264,259.004,319.004,233.004,255.004,158.70-0.77%2,007,932
Jan 29, 20264,269.004,326.004,243.004,288.004,190.950.54%2,824,178
Jan 28, 20264,371.004,371.004,265.004,265.004,168.47-1.25%645,414
Jan 27, 20264,318.004,385.004,267.004,319.004,221.251.84%2,447,845
Jan 26, 20264,262.004,280.004,162.004,241.004,145.020.95%2,417,073
Jan 23, 20264,254.004,254.004,181.004,201.004,105.92-0.90%388,528
Jan 22, 20264,326.004,381.004,239.004,239.004,143.06-0.98%1,470,759
Jan 21, 20264,136.004,306.004,074.004,281.004,184.114.24%1,048,537
Jan 20, 20264,030.004,224.004,030.004,107.004,014.05-2.03%978,047
Jan 19, 20264,156.004,236.004,094.004,192.004,097.13-0.05%931,900
Jan 16, 20264,034.004,234.004,034.004,194.004,099.080.43%950,670
Jan 15, 20264,129.004,205.004,113.004,176.004,081.491.73%484,520
Jan 14, 20264,134.004,150.004,074.004,105.004,012.10-0.41%6,193,744
Jan 13, 20264,095.004,145.004,086.004,122.004,028.710.66%549,944
Jan 12, 20264,071.004,121.004,070.004,095.004,002.320.69%2,381,295
Jan 9, 20264,074.004,079.004,051.004,067.003,974.960.54%537,329
Jan 8, 20264,091.004,100.003,990.004,045.003,953.45-0.91%1,844,668
Jan 7, 20264,061.004,134.004,045.004,082.003,989.620.05%417,328
Jan 6, 20264,074.004,146.004,001.004,080.003,987.660.57%3,302,166
Jan 5, 20264,136.004,142.004,040.004,057.003,965.18-1.05%275,616
Jan 2, 20264,086.004,113.004,027.004,100.004,007.211.11%361,892
Dec 31, 20254,162.004,162.004,055.004,055.003,963.23-2.31%464,246
Dec 30, 20254,124.004,177.004,124.004,151.004,057.050.78%374,634
Dec 29, 20254,091.004,132.004,088.004,119.004,025.780.32%261,857
Dec 24, 20254,157.004,157.004,095.004,106.004,013.07-0.10%95,890
Dec 23, 20254,084.004,115.004,078.004,110.004,016.981.31%154,256
Dec 22, 20254,051.004,072.004,005.004,057.003,965.180.40%580,708
Dec 19, 20254,005.004,070.004,001.004,041.003,949.540.05%4,022,764
Dec 18, 20254,016.004,061.004,010.004,039.003,947.590.15%1,855,890
Dec 17, 20254,020.004,059.003,993.004,033.003,941.720.20%321,829
Dec 15, 20254,097.004,097.003,998.004,025.003,933.91-2.71%495,945
Dec 12, 20254,114.004,184.004,105.004,137.004,043.371.55%3,331,504
Dec 11, 20254,145.004,194.004,074.004,074.003,981.80-1.64%4,339,438
Dec 10, 20254,116.004,208.004,116.004,142.004,048.26-0.12%2,964,361
Dec 9, 20254,125.004,201.004,125.004,147.004,053.14-989,360
Dec 8, 20254,125.004,168.004,125.004,147.004,053.14-0.31%1,849,482
Dec 5, 20254,170.004,186.004,143.004,160.004,065.85-0.14%2,021,923
Dec 4, 20254,250.004,299.004,148.004,166.004,071.71-1.14%1,119,757
Dec 3, 20254,151.004,225.004,138.004,214.004,118.631.91%2,709,305
Dec 2, 20254,185.004,200.004,135.004,135.004,041.42-0.84%820,834
Dec 1, 20254,299.004,299.004,168.004,170.004,075.62-2.66%1,264,747
Nov 28, 20254,120.004,308.004,120.004,284.004,187.042.44%1,259,046