Quilter plc (LON:QLT)
London
· Delayed Price · Currency is GBP · Price in GBX 184.20
0.00 (0.00%)
At close: Mar 6, 2026
Quilter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 185.10 | 185.10 | 180.20 | 184.20 | 184.20 | - | 3,726,812 |
| Mar 5, 2026 | 180.30 | 186.90 | 179.90 | 184.20 | 184.20 | 1.49% | 2,346,370 |
| Mar 4, 2026 | 186.00 | 190.70 | 180.00 | 181.50 | 181.50 | -2.84% | 2,974,374 |
| Mar 3, 2026 | 189.20 | 191.90 | 184.60 | 186.80 | 186.80 | -3.56% | 2,753,778 |
| Mar 2, 2026 | 192.10 | 194.60 | 189.10 | 193.70 | 193.70 | -1.17% | 3,743,875 |
| Feb 27, 2026 | 199.00 | 199.10 | 194.60 | 196.00 | 196.00 | -0.36% | 3,044,553 |
| Feb 26, 2026 | 193.80 | 196.80 | 192.00 | 196.70 | 196.70 | 2.02% | 1,935,881 |
| Feb 25, 2026 | 189.30 | 193.50 | 188.60 | 192.80 | 192.80 | 2.39% | 1,584,172 |
| Feb 24, 2026 | 189.30 | 190.70 | 187.10 | 188.30 | 188.30 | -0.37% | 1,707,343 |
| Feb 23, 2026 | 192.70 | 195.50 | 188.00 | 189.00 | 189.00 | 0.43% | 2,755,793 |
| Feb 20, 2026 | 186.60 | 189.30 | 185.01 | 188.20 | 188.20 | 0.97% | 1,009,148 |
| Feb 19, 2026 | 182.30 | 188.60 | 182.30 | 186.40 | 186.40 | -0.21% | 6,227,975 |
| Feb 18, 2026 | 184.00 | 187.00 | 182.20 | 186.80 | 186.80 | 2.02% | 1,323,882 |
| Feb 17, 2026 | 177.50 | 183.10 | 177.50 | 183.10 | 183.10 | 1.55% | 1,567,870 |
| Feb 16, 2026 | 185.30 | 185.30 | 179.80 | 180.30 | 180.30 | -0.88% | 1,749,758 |
| Feb 13, 2026 | 178.90 | 182.60 | 178.90 | 181.90 | 181.90 | 2.02% | 2,867,881 |
| Feb 12, 2026 | 180.60 | 184.30 | 178.10 | 178.30 | 178.30 | -0.39% | 3,773,356 |
| Feb 11, 2026 | 189.20 | 190.80 | 177.30 | 179.00 | 179.00 | -5.19% | 5,405,778 |
| Feb 10, 2026 | 188.30 | 194.60 | 188.00 | 188.80 | 188.80 | -2.18% | 2,270,164 |
| Feb 9, 2026 | 193.60 | 193.60 | 188.90 | 193.00 | 193.00 | 2.12% | 1,952,535 |
| Feb 6, 2026 | 184.00 | 190.90 | 184.00 | 189.00 | 189.00 | 0.27% | 1,695,532 |
| Feb 5, 2026 | 194.40 | 194.80 | 187.10 | 188.50 | 188.50 | -3.18% | 1,923,881 |
| Feb 4, 2026 | 195.80 | 197.10 | 193.40 | 194.70 | 194.70 | -1.07% | 1,552,294 |
| Feb 3, 2026 | 191.20 | 198.70 | 191.20 | 196.80 | 196.80 | 0.61% | 3,165,332 |
| Feb 2, 2026 | 193.40 | 195.60 | 191.30 | 195.60 | 195.60 | 0.67% | 8,542,160 |
| Jan 30, 2026 | 196.20 | 196.90 | 193.60 | 194.30 | 194.30 | -1.17% | 2,317,629 |
| Jan 29, 2026 | 198.60 | 199.40 | 195.20 | 196.60 | 196.60 | 0.82% | 3,620,981 |
| Jan 28, 2026 | 200.20 | 200.20 | 194.60 | 195.00 | 195.00 | -1.42% | 3,924,448 |
| Jan 27, 2026 | 199.90 | 200.40 | 196.70 | 197.80 | 197.80 | 1.33% | 3,625,095 |
| Jan 26, 2026 | 192.40 | 195.70 | 191.90 | 195.20 | 195.20 | 0.83% | 19,535,440 |
| Jan 23, 2026 | 199.20 | 199.20 | 192.10 | 193.60 | 193.60 | -0.51% | 2,389,414 |
| Jan 22, 2026 | 198.10 | 201.60 | 194.40 | 194.60 | 194.60 | -0.97% | 4,300,427 |
| Jan 21, 2026 | 190.00 | 197.50 | 189.30 | 196.50 | 196.50 | 4.80% | 1,715,494 |
| Jan 20, 2026 | 191.20 | 191.20 | 184.50 | 187.50 | 187.50 | -2.14% | 1,188,747 |
| Jan 19, 2026 | 191.00 | 192.40 | 188.30 | 191.60 | 191.60 | -0.52% | 1,204,694 |
| Jan 16, 2026 | 188.10 | 193.30 | 188.10 | 192.60 | 192.60 | -0.10% | 4,565,355 |
| Jan 15, 2026 | 188.00 | 193.00 | 188.00 | 192.80 | 192.80 | 2.99% | 2,864,746 |
| Jan 14, 2026 | 187.10 | 188.90 | 184.80 | 187.20 | 187.20 | 0.05% | 1,480,513 |
| Jan 13, 2026 | 186.40 | 188.10 | 184.70 | 187.10 | 187.10 | -0.16% | 1,199,542 |
| Jan 12, 2026 | 185.10 | 187.40 | 184.40 | 187.40 | 187.40 | 0.70% | 2,384,558 |
| Jan 9, 2026 | 184.10 | 186.10 | 182.80 | 186.10 | 186.10 | 1.75% | 773,189 |
| Jan 8, 2026 | 182.30 | 184.60 | 181.40 | 182.90 | 182.90 | -2.04% | 1,597,685 |
| Jan 7, 2026 | 189.30 | 189.30 | 183.00 | 186.70 | 186.70 | 0.38% | 1,437,497 |
| Jan 6, 2026 | 186.70 | 187.80 | 184.00 | 186.00 | 186.00 | -0.32% | 3,799,577 |
| Jan 5, 2026 | 185.70 | 187.00 | 182.90 | 186.60 | 186.60 | 1.25% | 3,744,395 |
| Jan 2, 2026 | 184.00 | 185.50 | 181.50 | 184.30 | 184.30 | 0.71% | 929,406 |
| Dec 31, 2025 | 186.20 | 186.20 | 182.60 | 183.00 | 183.00 | -1.45% | 476,716 |
| Dec 30, 2025 | 186.10 | 186.70 | 183.40 | 185.70 | 185.70 | 0.87% | 1,237,548 |
| Dec 29, 2025 | 186.50 | 186.50 | 182.10 | 184.10 | 184.10 | 1.04% | 999,103 |
| Dec 24, 2025 | 178.60 | 184.20 | 178.60 | 182.20 | 182.20 | -0.16% | 303,180 |
| Dec 23, 2025 | 185.90 | 185.90 | 181.30 | 182.50 | 182.50 | 0.05% | 522,526 |
| Dec 22, 2025 | 176.50 | 182.40 | 176.50 | 182.40 | 182.40 | 1.79% | 778,712 |
| Dec 19, 2025 | 180.60 | 181.40 | 178.70 | 179.20 | 179.20 | -1.38% | 8,723,371 |
| Dec 18, 2025 | 175.80 | 181.80 | 175.80 | 181.70 | 181.70 | 1.45% | 4,930,201 |
| Dec 17, 2025 | 180.00 | 182.10 | 178.90 | 179.10 | 179.10 | 0.22% | 6,402,867 |
| Dec 16, 2025 | 178.00 | 179.90 | 177.59 | 178.70 | 178.70 | 0.39% | 2,084,809 |
| Dec 15, 2025 | 181.90 | 181.90 | 177.50 | 178.00 | 178.00 | -0.17% | 1,754,734 |
| Dec 12, 2025 | 185.40 | 185.90 | 178.30 | 178.30 | 178.30 | -2.89% | 2,651,052 |
| Dec 11, 2025 | 185.00 | 185.80 | 179.50 | 183.60 | 183.60 | -0.27% | 8,085,802 |
| Dec 10, 2025 | 180.80 | 185.90 | 180.80 | 184.10 | 184.10 | -0.59% | 11,355,640 |
| Dec 9, 2025 | 186.20 | 186.20 | 182.00 | 185.20 | 185.20 | 0.05% | 1,404,810 |
| Dec 8, 2025 | 185.00 | 185.10 | 183.10 | 185.10 | 185.10 | 0.38% | 1,523,561 |
| Dec 5, 2025 | 187.60 | 187.60 | 183.70 | 184.40 | 184.40 | -0.43% | 1,218,741 |
| Dec 4, 2025 | 185.70 | 189.00 | 183.40 | 185.20 | 185.20 | -1.91% | 2,012,152 |
| Dec 3, 2025 | 186.00 | 189.50 | 183.30 | 188.80 | 188.80 | 1.51% | 3,400,374 |
| Dec 2, 2025 | 186.90 | 186.90 | 183.50 | 186.00 | 186.00 | 0.16% | 1,553,057 |
| Dec 1, 2025 | 189.30 | 189.40 | 184.40 | 185.70 | 185.70 | -2.77% | 1,947,176 |
| Nov 28, 2025 | 188.20 | 191.00 | 186.40 | 191.00 | 191.00 | 1.81% | 2,249,314 |
| Nov 27, 2025 | 188.90 | 188.90 | 183.40 | 187.60 | 187.60 | 0.75% | 6,027,103 |
| Nov 26, 2025 | 176.00 | 186.20 | 176.00 | 186.20 | 186.20 | 3.33% | 2,637,803 |
| Nov 25, 2025 | 173.10 | 180.50 | 173.10 | 180.20 | 180.20 | 1.69% | 1,512,133 |
| Nov 24, 2025 | 177.70 | 177.90 | 174.00 | 177.20 | 177.20 | 1.49% | 1,996,606 |
| Nov 21, 2025 | 174.70 | 176.30 | 173.20 | 174.60 | 174.60 | -1.85% | 1,766,998 |
| Nov 20, 2025 | 177.50 | 179.80 | 176.50 | 177.90 | 177.90 | 1.25% | 1,447,645 |
| Nov 19, 2025 | 174.10 | 177.50 | 174.10 | 175.70 | 175.70 | -0.28% | 871,165 |
| Nov 18, 2025 | 174.30 | 176.80 | 174.30 | 176.20 | 176.20 | -1.29% | 1,458,259 |
| Nov 17, 2025 | 184.80 | 184.80 | 177.10 | 178.50 | 178.50 | -1.54% | 1,273,395 |
| Nov 14, 2025 | 185.10 | 185.10 | 176.40 | 181.30 | 181.30 | 0.28% | 1,577,516 |
| Nov 13, 2025 | 180.60 | 183.70 | 180.50 | 180.80 | 180.80 | -0.77% | 671,291 |
| Nov 12, 2025 | 186.90 | 186.90 | 180.70 | 182.20 | 182.20 | -0.22% | 1,383,827 |
| Nov 11, 2025 | 179.30 | 184.80 | 179.30 | 182.60 | 182.60 | -0.54% | 995,381 |
| Nov 10, 2025 | 178.80 | 185.50 | 178.80 | 183.60 | 183.60 | 0.82% | 1,651,488 |
| Nov 7, 2025 | 183.20 | 185.30 | 181.50 | 182.10 | 182.10 | -0.38% | 1,773,564 |
| Nov 6, 2025 | 188.20 | 188.30 | 182.40 | 182.80 | 182.80 | -0.44% | 1,891,753 |
| Nov 5, 2025 | 186.20 | 186.20 | 181.90 | 183.60 | 183.60 | 0.93% | 2,159,474 |
| Nov 4, 2025 | 179.70 | 184.00 | 179.70 | 181.90 | 181.90 | -1.14% | 2,997,499 |
| Nov 3, 2025 | 182.90 | 186.40 | 181.30 | 184.00 | 184.00 | 1.21% | 1,795,321 |
| Oct 31, 2025 | 190.10 | 190.10 | 181.80 | 181.80 | 181.80 | -2.52% | 3,007,950 |
| Oct 30, 2025 | 183.60 | 190.50 | 183.60 | 186.50 | 186.50 | -0.16% | 2,703,915 |
| Oct 29, 2025 | 186.50 | 190.90 | 184.60 | 186.80 | 186.80 | 1.03% | 5,014,231 |
| Oct 28, 2025 | 182.80 | 186.80 | 181.50 | 184.90 | 184.90 | 2.44% | 4,021,628 |
| Oct 27, 2025 | 179.20 | 182.40 | 178.20 | 180.50 | 180.50 | 1.06% | 1,559,160 |
| Oct 24, 2025 | 180.40 | 180.40 | 176.50 | 178.60 | 178.60 | -0.45% | 1,241,887 |
| Oct 23, 2025 | 174.10 | 180.20 | 174.10 | 179.40 | 179.40 | 2.57% | 2,903,447 |
| Oct 22, 2025 | 176.00 | 178.60 | 174.90 | 174.90 | 174.90 | 1.75% | 2,081,452 |
| Oct 21, 2025 | 171.30 | 173.40 | 170.10 | 171.90 | 171.90 | 0.70% | 1,438,641 |
| Oct 20, 2025 | 170.40 | 172.40 | 169.80 | 170.70 | 170.70 | 0.47% | 1,002,807 |
| Oct 17, 2025 | 175.70 | 175.70 | 166.90 | 169.90 | 169.90 | -1.85% | 1,670,277 |
| Oct 16, 2025 | 178.70 | 178.70 | 173.10 | 173.10 | 173.10 | -0.86% | 1,089,928 |
| Oct 15, 2025 | 182.70 | 182.70 | 174.60 | 174.60 | 174.60 | -2.40% | 1,640,401 |