Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Quilter plc (QLT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

85.00

+0.10

(+0.12%)

At close: 04:50PM BST

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	82.90	86.25	82.90	85.00	85.00	1,312,008
03 Oct 2023	85.20	85.55	83.60	84.90	84.90	1,634,307
02 Oct 2023	85.85	86.40	83.40	84.30	84.30	1,605,337
29 Sept 2023	87.70	87.70	85.44	85.75	85.75	1,245,254
28 Sept 2023	85.00	87.10	84.69	85.70	85.70	4,526,708
27 Sept 2023	88.10	88.10	85.25	85.25	85.25	4,017,951
26 Sept 2023	87.85	88.65	87.25	88.00	88.00	739,661
25 Sept 2023	87.30	88.70	86.90	88.10	88.10	4,211,548
22 Sept 2023	88.40	89.60	87.85	88.95	88.95	1,954,360
21 Sept 2023	89.20	89.20	86.60	88.50	88.50	1,470,689
20 Sept 2023	90.50	90.75	88.65	89.65	89.65	1,668,804
19 Sept 2023	90.35	90.35	87.75	89.35	89.35	754,636
18 Sept 2023	90.35	90.35	88.00	88.55	88.55	1,729,388
15 Sept 2023	86.05	90.60	86.05	90.10	90.10	4,743,864
14 Sept 2023	87.50	88.20	86.25	88.20	88.20	2,169,243
13 Sept 2023	86.60	88.15	85.90	87.55	87.55	1,342,359
12 Sept 2023	87.15	87.35	85.85	86.45	86.45	1,898,101
11 Sept 2023	86.50	88.75	86.50	87.00	87.00	1,233,604
08 Sept 2023	87.75	88.85	86.75	87.90	87.90	557,169
07 Sept 2023	87.05	89.40	87.01	87.85	87.85	640,153
06 Sept 2023	85.15	88.25	84.50	87.55	87.55	1,730,904
05 Sept 2023	82.60	85.55	82.60	85.45	85.45	1,169,604
04 Sept 2023	82.85	86.40	82.85	84.65	84.65	1,212,186
01 Sept 2023	85.65	86.35	84.45	84.50	84.50	768,050
31 Aug 2023	86.90	87.15	83.95	85.60	85.60	2,847,018
31 Aug 2023	1.5 Dividend
30 Aug 2023	85.95	89.70	85.95	88.40	86.90	1,539,479
29 Aug 2023	83.70	88.05	83.36	88.05	86.56	2,230,340
25 Aug 2023	82.50	83.00	81.20	81.75	80.36	2,304,774
24 Aug 2023	81.15	82.30	80.55	80.55	79.18	2,237,834
23 Aug 2023	78.00	81.25	77.85	80.35	78.99	1,613,569
22 Aug 2023	77.00	80.30	76.50	78.65	77.32	910,786
21 Aug 2023	79.50	80.93	77.00	77.00	75.69	854,941
18 Aug 2023	78.85	80.35	77.90	79.10	77.76	1,035,175
17 Aug 2023	82.95	82.95	80.15	80.15	78.79	1,015,073
16 Aug 2023	81.25	82.45	80.90	81.00	79.63	527,621
15 Aug 2023	83.90	83.90	80.75	81.65	80.26	953,820
14 Aug 2023	81.80	83.15	79.75	82.00	80.61	2,359,540
11 Aug 2023	84.10	84.62	80.80	81.60	80.22	1,141,780
10 Aug 2023	85.10	86.50	82.40	83.30	81.89	1,639,165
09 Aug 2023	82.80	84.09	80.80	82.75	81.35	1,564,957
08 Aug 2023	73.05	81.31	73.00	80.85	79.48	6,831,669
07 Aug 2023	72.00	73.25	71.20	71.30	70.09	2,011,907
04 Aug 2023	72.10	74.35	71.90	72.15	70.93	4,739,728
03 Aug 2023	73.25	73.40	71.60	71.60	70.39	2,616,210
02 Aug 2023	75.90	76.90	72.95	72.95	71.71	2,244,365
01 Aug 2023	78.10	80.00	76.05	76.05	74.76	1,308,779
31 July 2023	79.15	80.30	78.10	78.10	76.77	2,757,080
28 July 2023	78.75	80.20	77.85	79.00	77.66	2,127,520
27 July 2023	83.00	83.00	78.30	78.30	76.97	3,362,079
26 July 2023	81.30	83.15	80.25	82.50	81.10	2,718,991
25 July 2023	81.05	82.75	79.20	81.75	80.36	433,126
24 July 2023	79.15	80.95	79.15	80.90	79.53	817,375
21 July 2023	80.95	82.40	79.70	79.95	78.59	1,030,791
20 July 2023	82.30	83.20	81.35	82.30	80.90	1,411,054
19 July 2023	81.50	83.15	81.25	83.15	81.74	1,771,860
18 July 2023	78.15	79.90	77.85	79.85	78.50	694,868
17 July 2023	79.05	79.47	77.65	77.70	76.38	545,520
14 July 2023	81.20	81.70	79.31	79.60	78.25	2,453,134
13 July 2023	80.15	81.70	80.15	81.70	80.31	1,532,110
12 July 2023	76.90	80.65	76.22	80.65	79.28	1,401,665
11 July 2023	77.25	78.30	76.05	76.55	75.25	597,289
10 July 2023	76.95	78.50	76.05	76.30	75.01	720,870
07 July 2023	77.30	77.95	75.90	77.00	75.69	548,017
06 July 2023	79.70	80.35	78.00	78.30	76.97	1,100,544
05 July 2023	80.70	81.50	79.85	80.45	79.08	1,150,212
04 July 2023	78.80	82.50	78.80	80.75	79.38	571,625
03 July 2023	79.50	82.70	79.50	80.65	79.28	1,876,115
30 June 2023	77.20	80.95	77.20	79.20	77.86	1,602,609
29 June 2023	78.95	80.25	78.47	79.00	77.66	2,192,973
28 June 2023	74.85	79.75	74.85	78.90	77.56	3,170,080
27 June 2023	76.75	77.10	74.77	76.40	75.10	2,914,009
26 June 2023	77.05	77.60	75.35	76.25	74.96	1,201,522
23 June 2023	78.10	78.95	76.60	76.60	75.30	1,558,035
22 June 2023	79.45	81.05	78.65	78.65	77.32	1,356,779
21 June 2023	81.00	81.45	79.50	79.70	78.35	938,931
20 June 2023	84.60	85.15	82.00	82.10	80.71	1,146,067
19 June 2023	83.85	85.40	83.28	84.80	83.36	4,094,465
16 June 2023	86.40	86.70	82.60	84.00	82.57	4,696,907
15 June 2023	87.40	87.50	85.95	85.95	84.49	676,393
14 June 2023	84.35	88.60	84.35	86.55	85.08	1,601,488
13 June 2023	86.00	86.70	84.65	86.70	85.23	1,280,709
12 June 2023	88.95	88.95	85.40	86.55	85.08	1,182,058
09 June 2023	84.15	87.05	84.15	86.65	85.18	2,492,895
08 June 2023	86.95	88.80	85.95	86.10	84.64	1,554,578
07 June 2023	88.20	89.95	85.55	86.10	84.64	1,391,625
06 June 2023	84.60	88.55	84.60	88.05	86.56	3,119,776
05 June 2023	85.50	89.00	85.50	86.85	85.38	1,164,741
02 June 2023	86.35	87.90	84.95	86.85	85.38	1,500,686
01 June 2023	84.10	85.25	83.15	84.30	82.87	767,489
31 May 2023	84.50	85.65	82.30	84.10	82.67	6,212,256
30 May 2023	84.00	84.70	82.40	83.15	81.74	6,294,802
26 May 2023	82.30	83.00	80.90	81.85	80.46	1,485,493
25 May 2023	81.20	83.60	80.70	81.95	80.56	852,028
24 May 2023	83.70	84.45	82.25	82.30	80.90	1,156,439
23 May 2023	84.35	86.30	84.15	85.20	83.75	778,826
22 May 2023	83.90	85.30	83.25	85.30	83.85	1,386,024
19 May 2023	84.95	84.95	82.95	84.50	83.07	1,326,742
18 May 2023	84.50	84.50	81.95	83.35	81.94	981,986
17 May 2023	86.00	86.00	81.80	82.55	81.15	966,319
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

AUD/USD0.6325+0.0019(+0.30%)

ASX 2006,890.20-53.20(-0.77%)

OIL84.49-4.74(-5.31%)

GOLD1,836.50-5.00(-0.27%)

Bitcoin AUD43,774.34+462.46(+1.07%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Quilter plc (QLT.L)

ALL ORDS
7,082.20
-58.80(-0.82%)

AUD/USD
0.6325
+0.0019(+0.30%)

ASX 200
6,890.20
-53.20(-0.77%)

OIL
84.49
-4.74(-5.31%)

GOLD
1,836.50
-5.00(-0.27%)

Bitcoin AUD
43,774.34
+462.46(+1.07%)