Quilter plc (LON:QLT)
London
· Delayed Price · Currency is GBP · Price in GBX 182.20
+0.30 (0.16%)
Apr 28, 2026, 4:50 PM GMT
Quilter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 177.70 | 183.80 | 177.70 | 183.60 | - | 0.93% | 428,449 |
| Apr 27, 2026 | 186.70 | 186.70 | 181.40 | 181.90 | 181.90 | -0.22% | 791,033 |
| Apr 24, 2026 | 186.00 | 186.04 | 181.60 | 182.30 | 182.30 | -2.77% | 3,325,827 |
| Apr 23, 2026 | 188.00 | 189.50 | 186.20 | 187.50 | 187.50 | -1.16% | 2,039,513 |
| Apr 22, 2026 | 183.00 | 191.30 | 181.70 | 189.70 | 189.70 | 5.16% | 8,794,250 |
| Apr 21, 2026 | 181.80 | 182.40 | 177.50 | 180.40 | 180.40 | -1.15% | 8,375,346 |
| Apr 20, 2026 | 186.00 | 186.00 | 180.90 | 182.50 | 182.50 | -1.30% | 2,377,371 |
| Apr 17, 2026 | 177.90 | 185.60 | 177.90 | 184.90 | 184.90 | 2.67% | 4,145,901 |
| Apr 16, 2026 | 182.10 | 182.60 | 179.80 | 180.10 | 180.10 | -3.22% | 2,125,722 |
| Apr 15, 2026 | 190.00 | 190.00 | 185.95 | 186.10 | 181.80 | -1.64% | 3,108,057 |
| Apr 14, 2026 | 189.60 | 189.60 | 186.30 | 189.20 | 184.83 | 1.99% | 2,786,545 |
| Apr 13, 2026 | 188.50 | 188.50 | 182.20 | 185.50 | 181.21 | 0.76% | 1,764,218 |
| Apr 10, 2026 | 186.30 | 186.30 | 180.20 | 184.10 | 179.85 | 0.49% | 3,228,109 |
| Apr 9, 2026 | 180.50 | 183.80 | 180.50 | 183.20 | 178.97 | -0.38% | 2,281,717 |
| Apr 8, 2026 | 184.70 | 186.30 | 183.10 | 183.90 | 179.65 | 4.37% | 3,231,377 |
| Apr 7, 2026 | 180.20 | 180.30 | 174.30 | 176.20 | 172.13 | -1.51% | 22,671,230 |
| Apr 2, 2026 | 176.70 | 179.60 | 175.40 | 178.90 | 174.77 | -1.21% | 3,913,429 |
| Apr 1, 2026 | 177.70 | 181.30 | 177.70 | 181.10 | 176.92 | 3.72% | 2,402,048 |
| Mar 31, 2026 | 170.60 | 175.10 | 170.60 | 174.60 | 170.57 | 2.05% | 2,439,839 |
| Mar 30, 2026 | 170.60 | 172.20 | 168.70 | 171.10 | 167.15 | -0.47% | 3,354,665 |
| Mar 27, 2026 | 173.60 | 173.90 | 170.70 | 171.90 | 167.93 | -1.26% | 8,771,048 |
| Mar 26, 2026 | 175.30 | 175.30 | 171.80 | 174.10 | 170.08 | -1.30% | 2,282,716 |
| Mar 25, 2026 | 170.70 | 176.40 | 169.90 | 176.40 | 172.32 | 4.01% | 4,487,223 |
| Mar 24, 2026 | 173.10 | 173.10 | 167.80 | 169.60 | 165.68 | -0.70% | 4,989,210 |
| Mar 23, 2026 | 165.80 | 172.80 | 163.30 | 170.80 | 166.85 | 0.77% | 3,955,044 |
| Mar 20, 2026 | 173.00 | 173.40 | 167.80 | 169.50 | 165.58 | -1.11% | 7,108,726 |
| Mar 19, 2026 | 177.20 | 177.50 | 171.00 | 171.40 | 167.44 | -3.44% | 3,377,381 |
| Mar 18, 2026 | 181.20 | 181.60 | 175.10 | 177.50 | 173.40 | -1.33% | 3,869,498 |
| Mar 17, 2026 | 177.20 | 181.60 | 177.20 | 179.90 | 175.74 | 1.35% | 4,717,167 |
| Mar 16, 2026 | 177.30 | 178.90 | 174.80 | 177.50 | 173.40 | 0.57% | 6,291,924 |
| Mar 13, 2026 | 173.80 | 178.30 | 173.80 | 176.50 | 172.42 | -0.56% | 3,929,363 |
| Mar 12, 2026 | 178.90 | 179.20 | 174.70 | 177.50 | 173.40 | -1.66% | 5,555,772 |
| Mar 11, 2026 | 189.00 | 189.00 | 179.20 | 180.50 | 176.33 | -2.22% | 3,945,073 |
| Mar 10, 2026 | 182.60 | 186.60 | 182.40 | 184.60 | 180.33 | 2.73% | 4,680,002 |
| Mar 9, 2026 | 181.20 | 181.70 | 177.10 | 179.70 | 175.55 | -2.44% | 1,565,604 |
| Mar 6, 2026 | 185.10 | 185.10 | 180.20 | 184.20 | 179.94 | - | 3,731,311 |
| Mar 5, 2026 | 180.30 | 186.90 | 179.90 | 184.20 | 179.94 | 1.49% | 2,346,370 |
| Mar 4, 2026 | 186.00 | 190.70 | 180.00 | 181.50 | 177.31 | -2.84% | 2,974,373 |
| Mar 3, 2026 | 189.20 | 191.90 | 184.60 | 186.80 | 182.48 | -3.56% | 2,753,778 |
| Mar 2, 2026 | 192.10 | 194.60 | 189.10 | 193.70 | 189.22 | -1.17% | 3,743,875 |
| Feb 27, 2026 | 199.00 | 199.10 | 194.60 | 196.00 | 191.47 | -0.36% | 3,044,553 |
| Feb 26, 2026 | 193.80 | 196.80 | 192.00 | 196.70 | 192.16 | 2.02% | 1,935,881 |
| Feb 25, 2026 | 189.30 | 193.50 | 188.60 | 192.80 | 188.35 | 2.39% | 1,584,465 |
| Feb 24, 2026 | 189.30 | 190.70 | 187.10 | 188.30 | 183.95 | -0.37% | 1,707,343 |
| Feb 23, 2026 | 192.70 | 195.50 | 188.00 | 189.00 | 184.63 | 0.43% | 2,755,793 |
| Feb 20, 2026 | 186.60 | 189.30 | 185.01 | 188.20 | 183.85 | 0.97% | 1,009,148 |
| Feb 19, 2026 | 182.30 | 188.60 | 182.30 | 186.40 | 182.09 | -0.21% | 6,227,975 |
| Feb 18, 2026 | 184.00 | 187.00 | 182.20 | 186.80 | 182.48 | 2.02% | 1,335,233 |
| Feb 17, 2026 | 177.50 | 183.10 | 177.50 | 183.10 | 178.87 | 1.55% | 1,567,870 |
| Feb 16, 2026 | 185.30 | 185.30 | 179.80 | 180.30 | 176.13 | -0.88% | 1,749,758 |
| Feb 13, 2026 | 178.90 | 182.60 | 178.90 | 181.90 | 177.70 | 2.02% | 2,867,881 |
| Feb 12, 2026 | 180.60 | 184.30 | 178.10 | 178.30 | 174.18 | -0.39% | 3,773,356 |
| Feb 11, 2026 | 189.20 | 190.80 | 177.30 | 179.00 | 174.86 | -5.19% | 5,405,778 |
| Feb 10, 2026 | 188.30 | 194.60 | 188.00 | 188.80 | 184.44 | -2.18% | 2,270,164 |
| Feb 9, 2026 | 193.60 | 193.60 | 188.90 | 193.00 | 188.54 | 2.12% | 1,952,535 |
| Feb 6, 2026 | 184.00 | 190.90 | 184.00 | 189.00 | 184.63 | 0.27% | 1,695,532 |
| Feb 5, 2026 | 194.40 | 194.80 | 187.10 | 188.50 | 184.14 | -3.18% | 1,923,881 |
| Feb 4, 2026 | 195.80 | 197.10 | 193.40 | 194.70 | 190.20 | -1.07% | 1,552,294 |
| Feb 3, 2026 | 191.20 | 198.70 | 191.20 | 196.80 | 192.25 | 0.61% | 3,165,332 |
| Feb 2, 2026 | 193.40 | 195.60 | 191.30 | 195.60 | 191.08 | 0.67% | 8,542,160 |
| Jan 30, 2026 | 196.20 | 196.90 | 193.60 | 194.30 | 189.81 | -1.17% | 2,317,629 |
| Jan 29, 2026 | 198.60 | 199.40 | 195.20 | 196.60 | 192.06 | 0.82% | 3,620,981 |
| Jan 28, 2026 | 200.20 | 200.20 | 194.60 | 195.00 | 190.49 | -1.42% | 3,924,448 |
| Jan 27, 2026 | 199.90 | 200.40 | 196.70 | 197.80 | 193.23 | 1.33% | 3,625,095 |
| Jan 26, 2026 | 192.40 | 195.70 | 191.90 | 195.20 | 190.69 | 0.83% | 19,535,440 |
| Jan 23, 2026 | 199.20 | 199.20 | 192.10 | 193.60 | 189.13 | -0.51% | 2,389,414 |
| Jan 22, 2026 | 198.10 | 201.60 | 194.40 | 194.60 | 190.10 | -0.97% | 4,300,427 |
| Jan 21, 2026 | 190.00 | 197.50 | 189.30 | 196.50 | 191.96 | 4.80% | 1,715,494 |
| Jan 20, 2026 | 191.20 | 191.20 | 184.50 | 187.50 | 183.17 | -2.14% | 1,188,747 |
| Jan 19, 2026 | 191.00 | 192.40 | 188.30 | 191.60 | 187.17 | -0.52% | 1,204,694 |
| Jan 16, 2026 | 188.10 | 193.30 | 188.10 | 192.60 | 188.15 | -0.10% | 4,565,355 |
| Jan 15, 2026 | 188.00 | 193.00 | 188.00 | 192.80 | 188.35 | 2.99% | 2,864,746 |
| Jan 14, 2026 | 187.10 | 188.90 | 184.80 | 187.20 | 182.87 | 0.05% | 1,480,513 |
| Jan 13, 2026 | 186.40 | 188.10 | 184.70 | 187.10 | 182.78 | -0.16% | 1,248,063 |
| Jan 12, 2026 | 185.10 | 187.40 | 184.40 | 187.40 | 183.07 | 0.70% | 2,384,558 |
| Jan 9, 2026 | 184.10 | 186.10 | 182.80 | 186.10 | 181.80 | 1.75% | 773,188 |
| Jan 8, 2026 | 182.30 | 184.60 | 181.40 | 182.90 | 178.67 | -2.04% | 1,597,685 |
| Jan 7, 2026 | 189.30 | 189.30 | 183.00 | 186.70 | 182.39 | 0.38% | 1,437,497 |
| Jan 6, 2026 | 186.70 | 187.80 | 184.00 | 186.00 | 181.70 | -0.32% | 3,799,577 |
| Jan 5, 2026 | 185.70 | 187.00 | 182.90 | 186.60 | 182.29 | 1.25% | 3,744,395 |
| Jan 2, 2026 | 184.00 | 185.50 | 181.50 | 184.30 | 180.04 | 0.71% | 929,406 |
| Dec 31, 2025 | 186.20 | 186.20 | 182.60 | 183.00 | 178.77 | -1.45% | 476,716 |
| Dec 30, 2025 | 186.10 | 186.70 | 183.40 | 185.70 | 181.41 | 0.87% | 1,237,548 |
| Dec 29, 2025 | 186.50 | 186.50 | 182.10 | 184.10 | 179.85 | 1.04% | 999,103 |
| Dec 24, 2025 | 178.60 | 184.20 | 178.60 | 182.20 | 177.99 | -0.16% | 17,872,080 |
| Dec 23, 2025 | 185.90 | 185.90 | 181.30 | 182.50 | 178.28 | 0.05% | 522,524 |
| Dec 22, 2025 | 176.50 | 182.40 | 176.50 | 182.40 | 178.19 | 1.79% | 778,712 |
| Dec 19, 2025 | 180.60 | 181.40 | 178.70 | 179.20 | 175.06 | -1.38% | 8,723,948 |
| Dec 18, 2025 | 175.80 | 181.80 | 175.80 | 181.70 | 177.50 | 1.45% | 4,930,201 |
| Dec 17, 2025 | 180.00 | 182.10 | 178.90 | 179.10 | 174.96 | 0.22% | 6,402,867 |
| Dec 16, 2025 | 178.00 | 179.90 | 177.59 | 178.70 | 174.57 | 0.39% | 2,113,120 |
| Dec 15, 2025 | 181.90 | 181.90 | 177.50 | 178.00 | 173.89 | -0.17% | 1,754,734 |
| Dec 12, 2025 | 185.40 | 185.90 | 178.30 | 178.30 | 174.18 | -2.89% | 2,651,052 |
| Dec 11, 2025 | 185.00 | 185.80 | 179.50 | 183.60 | 179.36 | -0.27% | 8,085,803 |
| Dec 10, 2025 | 180.80 | 185.90 | 180.80 | 184.10 | 179.85 | -0.59% | 11,355,640 |
| Dec 9, 2025 | 186.20 | 186.20 | 182.00 | 185.20 | 180.92 | 0.05% | 1,404,810 |
| Dec 8, 2025 | 185.00 | 185.10 | 183.10 | 185.10 | 180.82 | 0.38% | 1,523,561 |
| Dec 5, 2025 | 187.60 | 187.60 | 183.70 | 184.40 | 180.14 | -0.43% | 1,218,741 |
| Dec 4, 2025 | 185.70 | 189.00 | 183.40 | 185.20 | 180.92 | -1.91% | 2,012,152 |
| Dec 3, 2025 | 186.00 | 189.50 | 183.30 | 188.80 | 184.44 | 1.51% | 3,400,374 |