Australia markets closed

Quilter plc (QLT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
132.000.00 (0.00%)
As of 02:11PM BST. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2024133.90133.90131.70132.00132.00208,127
16 Sept 2024132.10132.30130.50132.00132.00788,242
13 Sept 2024131.40133.40131.40132.00132.00552,649
12 Sept 2024134.60134.60131.71132.00132.001,196,813
11 Sept 2024138.40138.40131.40131.40131.40840,400
10 Sept 2024132.90136.40132.90136.10136.10700,723
09 Sept 2024137.10137.10131.10136.20136.20592,032
06 Sept 2024138.80138.80133.80134.20134.201,072,651
05 Sept 2024138.70138.70134.40135.90135.90684,606
04 Sept 2024136.70136.70132.93135.40135.401,609,295
03 Sept 2024134.50139.50134.00134.00134.001,302,751
02 Sept 2024137.10141.50136.20137.60137.60906,335
30 Aug 2024135.00140.10135.00138.70138.701,202,809
29 Aug 2024138.90140.70137.20137.20137.20948,057
29 Aug 20241.7 Dividend
28 Aug 2024144.00144.00140.40140.70139.00884,398
27 Aug 2024140.90146.50140.90141.40139.691,201,216
23 Aug 2024142.50144.50141.80143.30141.571,442,698
22 Aug 2024139.40144.20139.40141.80140.091,938,687
21 Aug 2024142.00142.90141.90142.80141.072,383,583
20 Aug 2024146.30146.30142.00142.40140.681,830,062
19 Aug 2024142.30146.70142.30145.00143.251,205,314
16 Aug 2024147.30150.02143.10145.80144.043,231,768
15 Aug 2024144.30150.50144.30148.20146.411,619,792
14 Aug 2024140.70148.40140.70147.80146.012,372,473
13 Aug 2024138.30144.60138.30143.70141.963,367,726
12 Aug 2024140.10142.00139.90141.30139.591,553,846
09 Aug 2024135.70141.30135.70140.50138.801,710,528
08 Aug 2024130.80139.50130.40137.60135.942,493,127
07 Aug 2024130.40137.00129.20133.40131.792,271,432
06 Aug 2024125.20127.60124.80127.50125.961,643,381
05 Aug 2024128.60128.60122.50125.50123.982,126,883
02 Aug 2024132.60135.70130.30131.00129.424,539,457
01 Aug 2024136.00136.00133.30134.50132.873,207,954
31 July 2024134.50134.50131.70133.70132.081,965,401
30 July 2024125.20132.50125.20132.50130.903,965,514
29 July 2024128.50131.00127.20127.50125.961,095,327
26 July 2024124.50129.70123.70129.70128.131,698,887
25 July 2024123.00124.30121.50123.70122.21902,273
24 July 2024123.40125.40123.30123.30121.811,250,727
23 July 2024123.80125.30122.40124.60123.09993,755
22 July 2024125.50125.50122.30123.20121.71872,928
19 July 2024122.20123.20120.00122.80121.32767,207
18 July 2024121.50123.50121.50122.20120.721,322,482
17 July 2024122.30122.60121.00121.30119.831,278,843
16 July 2024119.00122.40117.70122.40120.921,377,261
15 July 2024118.80121.70117.40118.50117.071,459,253
12 July 2024123.90123.90119.80121.70120.231,132,951
11 July 2024121.00122.20119.10121.10119.641,174,491
10 July 2024121.30121.30118.70121.00119.541,805,476
09 July 2024120.20120.80118.30118.70117.271,853,195
08 July 2024115.10123.60115.10119.20117.761,506,921
05 July 2024119.80121.00116.00117.90116.484,363,305
04 July 2024118.20118.50115.90117.00115.591,008,012
03 July 2024111.60116.70111.60116.70115.291,518,879
02 July 2024115.30116.70112.40113.90112.523,148,871
01 July 2024123.00123.20118.10118.10116.671,762,245
28 June 2024123.60123.60119.50120.10118.651,734,813
27 June 2024119.90121.70118.40121.10119.641,799,540
26 June 2024120.70121.20119.10120.30118.851,592,735
25 June 2024124.30124.30119.30120.00118.552,106,713
24 June 2024123.40123.40121.70123.20121.715,512,887
21 June 2024122.30123.20121.20122.90121.425,784,550
20 June 2024122.30123.10120.60122.00120.532,215,982
19 June 2024118.40122.80118.40122.30120.822,171,915
18 June 2024118.60121.70116.80121.30119.831,606,614
17 June 2024114.10117.80114.10117.60116.18870,919
14 June 2024114.50117.80114.50116.80115.392,353,015
13 June 2024119.00119.00116.70117.00115.591,911,070
12 June 2024119.80119.80117.50118.10116.671,616,376
11 June 2024118.40118.76116.20117.40115.981,778,118
10 June 2024117.20118.80111.00118.80117.361,008,983
07 June 2024119.20119.90117.40117.90116.483,003,108
06 June 2024120.00120.00117.90119.10117.661,600,226
05 June 2024121.80121.80116.90119.00117.563,279,173
04 June 2024121.50122.70118.30120.90119.445,730,106
03 June 2024120.70124.50119.30123.00121.518,912,414
31 May 2024113.70117.80113.70117.80116.385,495,548
30 May 2024114.30116.70112.00116.40114.993,750,203
29 May 2024116.50116.50112.40113.40112.031,795,372
28 May 2024118.00118.30114.20114.20112.828,327,502
24 May 2024115.10119.10114.30119.10117.663,804,827
23 May 2024113.10118.89112.80116.70115.298,560,715
22 May 2024112.20114.70111.20114.00112.623,980,122
21 May 2024113.20115.70110.20113.30111.935,467,714
20 May 2024109.30114.57109.30111.00109.663,881,626
17 May 2024113.80114.69110.60112.00110.652,436,878
16 May 2024111.00114.70110.80111.80110.454,132,863
15 May 2024113.30114.56110.50111.80110.453,158,213
14 May 2024111.10114.70110.80112.20110.844,128,963
13 May 2024113.40115.97109.20112.30110.942,801,989
10 May 2024111.20116.79111.20113.70112.333,991,796
09 May 2024113.40117.16112.18113.40112.033,916,923
08 May 2024109.00114.10109.00114.10112.722,707,690
07 May 2024109.60113.10108.40111.70110.355,296,304
03 May 2024110.50111.30109.20111.10109.761,739,888
02 May 2024111.30111.50109.00110.40109.071,732,429
01 May 2024110.50111.70110.00111.00109.661,078,000
30 Apr 2024109.70111.20108.40109.80108.47936,886
29 Apr 2024110.20110.90106.50110.90109.561,171,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...