Australia markets close in 5 hours 42 minutes

Quilter plc (QLT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
123.20+0.40 (+0.33%)
At close: 04:54PM BST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.000.000.00123.20123.2074,123
19 July 2024122.20123.20120.00122.80122.80767,207
18 July 2024121.50123.50121.50122.20122.201,322,482
17 July 2024122.30122.60121.00121.30121.301,278,843
16 July 2024119.00122.40117.70122.40122.401,377,261
15 July 2024118.80121.70117.40118.50118.501,459,253
12 July 2024123.90123.90119.80121.70121.701,132,951
11 July 2024121.00122.20119.10121.10121.101,174,491
10 July 2024121.30121.30118.70121.00121.001,805,476
09 July 2024120.20120.80118.30118.70118.701,853,195
08 July 2024115.10123.60115.10119.20119.201,506,921
05 July 2024119.80121.00116.00117.90117.904,363,305
04 July 2024118.20118.50115.90117.00117.001,008,012
03 July 2024111.60116.70111.60116.70116.701,518,879
02 July 2024115.30116.70112.40113.90113.903,148,871
01 July 2024123.00123.20118.10118.10118.101,762,245
28 June 2024123.60123.60119.50120.10120.101,734,813
27 June 2024119.90121.70118.40121.10121.101,799,540
26 June 2024120.70121.20119.10120.30120.301,592,735
25 June 2024124.30124.30119.30120.00120.002,106,713
24 June 2024123.40123.40121.70123.20123.205,512,887
21 June 2024122.30123.20121.20122.90122.905,784,550
20 June 2024122.30123.10120.60122.00122.002,215,982
19 June 2024118.40122.80118.40122.30122.302,171,915
18 June 2024118.60121.70116.80121.30121.301,606,614
17 June 2024114.10117.80114.10117.60117.60870,919
14 June 2024114.50117.80114.50116.80116.802,353,015
13 June 2024119.00119.00116.70117.00117.001,911,070
12 June 2024119.80119.80117.50118.10118.101,616,376
11 June 2024118.40118.76116.20117.40117.401,778,118
10 June 2024117.20118.80111.00118.80118.801,008,983
07 June 2024119.20119.90117.40117.90117.903,003,108
06 June 2024120.00120.00117.90119.10119.101,600,226
05 June 2024121.80121.80116.90119.00119.003,279,173
04 June 2024121.50122.70118.30120.90120.905,730,106
03 June 2024120.70124.50119.30123.00123.008,912,414
31 May 2024113.70117.80113.70117.80117.805,495,548
30 May 2024114.30116.70112.00116.40116.403,750,203
29 May 2024116.50116.50112.40113.40113.401,795,372
28 May 2024118.00118.30114.20114.20114.208,327,502
24 May 2024115.10119.10114.30119.10119.103,804,827
23 May 2024113.10118.89112.80116.70116.708,560,715
22 May 2024112.20114.70111.20114.00114.003,980,122
21 May 2024113.20115.70110.20113.30113.305,467,714
20 May 2024109.30114.57109.30111.00111.003,881,626
17 May 2024113.80114.69110.60112.00112.002,436,878
16 May 2024111.00114.70110.80111.80111.804,132,863
15 May 2024113.30114.56110.50111.80111.803,158,213
14 May 2024111.10114.70110.80112.20112.204,128,963
13 May 2024113.40115.97109.20112.30112.302,801,989
10 May 2024111.20116.79111.20113.70113.703,991,796
09 May 2024113.40117.16112.18113.40113.403,916,923
08 May 2024109.00114.10109.00114.10114.102,707,690
07 May 2024109.60113.10108.40111.70111.705,296,304
03 May 2024110.50111.30109.20111.10111.101,739,888
02 May 2024111.30111.50109.00110.40110.401,732,429
01 May 2024110.50111.70110.00111.00111.001,078,000
30 Apr 2024109.70111.20108.40109.80109.80936,886
29 Apr 2024110.20110.90106.50110.90110.901,171,269
26 Apr 2024104.00109.70104.00107.60107.6014,226,629
25 Apr 2024103.70107.60103.70105.40105.401,978,996
24 Apr 2024104.50107.65102.70106.20106.202,222,910
23 Apr 202498.00102.5098.00102.50102.501,625,196
22 Apr 202498.15101.1098.1599.7599.75873,161
19 Apr 202497.9599.0597.3098.2098.201,177,348
18 Apr 202499.60100.1098.4099.0099.001,731,497
18 Apr 20243.7 Dividend
17 Apr 202499.15102.7099.15102.5098.801,109,719
16 Apr 2024102.50102.80100.40100.4096.781,443,999
15 Apr 2024102.00104.00101.30104.00100.25979,838
12 Apr 2024104.90105.51101.80102.1098.411,192,656
11 Apr 2024104.80104.80102.10104.10100.341,122,208
10 Apr 202499.85105.0099.85103.2099.474,593,363
09 Apr 2024102.70103.20101.60101.7098.031,478,858
08 Apr 202499.90103.2099.90103.0099.281,928,793
05 Apr 2024103.00103.40101.89102.1098.412,108,214
04 Apr 2024103.90104.30103.00103.6099.862,587,810
03 Apr 2024107.40107.40102.68102.7098.993,034,510
02 Apr 2024108.20109.80106.20106.40102.561,480,323
28 Mar 2024106.20107.60105.00107.10103.2313,241,009
27 Mar 2024106.15106.25104.60104.60100.821,990,175
26 Mar 2024106.30106.50104.60105.10101.31863,691
25 Mar 2024103.80107.26103.80106.00102.17818,864
22 Mar 2024108.80108.80105.00106.30102.46713,055
21 Mar 2024106.70107.40104.80107.30103.431,100,457
20 Mar 2024103.20105.70103.20105.40101.601,000,441
19 Mar 2024102.90103.80101.90103.5099.761,778,548
18 Mar 2024103.10103.10101.40102.2098.512,400,634
15 Mar 2024102.50102.50100.20102.2098.512,485,085
14 Mar 2024102.00102.0099.80100.2096.581,176,010
13 Mar 2024103.80104.50101.50101.5097.842,177,106
12 Mar 202499.05104.3097.70104.30100.541,951,793
11 Mar 2024100.00100.0097.3097.9594.411,267,637
08 Mar 202498.0099.6596.1099.6596.053,497,623
07 Mar 2024101.60102.7097.4597.4593.932,677,328
06 Mar 202499.55106.7099.20103.4099.673,188,881
05 Mar 2024101.00102.96100.60101.6097.931,619,946
04 Mar 2024104.20104.20100.80102.3098.612,591,215
01 Mar 202496.20107.9095.05106.60102.754,760,650
29 Feb 202495.0596.7594.8096.4592.971,367,664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...