Australia markets closed

Quilter plc (QLT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
106.60+10.15 (+10.52%)
At close: 04:35PM GMT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202496.20107.9095.05106.60106.603,878,438
29 Feb 202495.0596.7594.8096.4596.451,367,664
28 Feb 202496.3096.8593.5594.9594.951,706,333
27 Feb 202496.2599.3595.9597.2597.251,487,993
26 Feb 2024100.90100.9096.7097.1597.151,009,218
23 Feb 2024101.60103.6099.95100.60100.60808,458
22 Feb 2024104.40105.80101.00101.70101.701,564,413
21 Feb 2024103.00104.30102.75103.70103.701,020,101
20 Feb 2024103.00103.60102.10102.40102.40599,505
19 Feb 2024103.40103.90102.10103.90103.90453,608
16 Feb 2024104.70104.70100.00103.40103.40722,891
15 Feb 2024101.40102.20100.90102.00102.00820,138
14 Feb 2024101.60102.70101.40101.80101.80940,547
13 Feb 2024103.40103.90100.80102.00102.001,345,634
12 Feb 2024102.20104.20101.70103.80103.80790,933
09 Feb 2024103.80103.80101.90102.70102.70652,066
08 Feb 2024102.10104.10102.00103.30103.301,353,013
07 Feb 2024103.00103.10101.80102.10102.104,052,419
06 Feb 2024101.70103.30100.70103.30103.301,440,982
05 Feb 2024102.70103.40101.10101.10101.10796,028
02 Feb 2024102.40103.80101.90103.00103.00899,408
01 Feb 2024104.00104.10102.10102.50102.501,017,288
31 Jan 2024102.80104.70102.40104.70104.702,811,754
30 Jan 2024104.00104.80103.10103.80103.80902,660
29 Jan 2024104.30104.40101.20103.20103.201,280,231
26 Jan 2024103.30105.70102.70104.70104.702,215,395
25 Jan 2024102.50103.3099.90103.30103.301,644,918
24 Jan 202499.35104.0099.35102.30102.306,217,610
23 Jan 202497.7098.9596.5098.7098.702,425,464
22 Jan 202496.9099.1595.1598.6098.602,019,528
19 Jan 202499.1099.4595.7096.2096.2023,923,899
18 Jan 202499.1099.7098.1598.8098.802,055,470
17 Jan 2024103.50103.5097.4599.2099.204,706,213
16 Jan 2024100.90101.6098.75101.60101.601,420,611
15 Jan 2024100.25101.5099.50101.50101.502,499,373
12 Jan 2024100.90101.5098.00100.70100.701,396,178
11 Jan 2024104.50105.40102.30102.30102.304,728,056
10 Jan 2024103.80104.90103.40104.40104.40884,476
09 Jan 2024104.50104.50101.30104.20104.201,462,788
08 Jan 202499.60102.9099.60102.90102.901,579,113
05 Jan 2024101.50102.3099.70100.60100.601,115,375
04 Jan 2024100.80102.1098.75102.10102.101,642,939
03 Jan 2024103.20103.2099.60101.40101.402,856,772
02 Jan 2024101.90103.60100.70100.80100.801,038,026
29 Dec 2023103.00103.70102.10102.80102.80243,294
28 Dec 202399.80104.1099.80102.50102.50631,667
27 Dec 2023103.30103.80101.86102.80102.80959,980
22 Dec 2023102.20102.90101.85102.90102.90371,562
21 Dec 2023102.70103.36101.20101.90101.901,839,092
20 Dec 2023102.00104.10100.80104.10104.102,034,507
19 Dec 2023101.10101.70100.00101.70101.704,674,169
18 Dec 2023102.40103.4099.90101.70101.709,059,548
15 Dec 2023103.40104.10101.76103.40103.404,094,096
14 Dec 202394.35102.0094.35102.00102.002,421,218
13 Dec 202396.9597.6095.8596.7096.702,146,955
12 Dec 2023100.50100.7096.3597.1597.155,120,589
11 Dec 202399.0099.9597.5099.8099.802,167,688
08 Dec 2023100.40100.4098.5099.4099.402,107,284
07 Dec 202396.3098.7595.2598.7598.75876,374
06 Dec 202392.7597.2592.7597.2597.2519,707,753
05 Dec 202395.1096.1593.6095.0595.051,073,217
04 Dec 202395.1096.3594.4095.7595.751,156,384
01 Dec 202393.7095.5593.3094.7594.751,160,954
30 Nov 202393.3095.5092.8092.8092.804,853,888
29 Nov 202391.9094.2591.9093.1093.101,471,711
28 Nov 202390.9093.8090.9093.0093.001,378,127
27 Nov 202391.4094.8091.4092.7092.70874,235
24 Nov 202393.3094.7092.8593.4593.45572,181
23 Nov 202390.7094.3090.7093.4593.45794,204
22 Nov 202391.6094.2091.3592.9592.951,607,536
21 Nov 202390.6593.5090.6590.8590.851,325,944
20 Nov 202391.4593.9588.2592.4592.452,365,577
17 Nov 202391.4093.1088.8591.0091.005,519,906
16 Nov 202393.1593.2090.3090.3090.30971,888
15 Nov 202392.8595.3591.0093.1093.105,000,997
14 Nov 202387.9092.8587.0592.4092.402,630,005
13 Nov 202388.1089.2586.5587.6087.601,294,687
10 Nov 202389.1089.1087.6088.0088.001,250,010
09 Nov 202390.8591.0587.9089.5089.505,818,375
08 Nov 202386.8089.5086.8089.0089.008,663,809
07 Nov 202387.0088.4586.8087.6587.651,047,486
06 Nov 202390.4590.4587.7587.8087.801,590,845
03 Nov 202388.0588.9087.1088.9088.901,627,918
02 Nov 202382.2586.9082.2086.9086.901,520,863
01 Nov 202379.7082.9079.7082.1082.101,337,457
31 Oct 202380.6580.6578.0579.9079.902,390,197
30 Oct 202381.0081.0078.4579.2079.202,372,293
27 Oct 202379.7080.1078.6579.1079.103,718,029
26 Oct 202377.7588.4077.1577.9077.9011,996,972
25 Oct 202377.3579.1077.3578.5578.553,117,068
24 Oct 202380.6580.6578.3578.7578.755,113,157
23 Oct 202376.0078.9575.0578.8078.801,369,423
20 Oct 202377.2078.0576.2076.7076.701,160,823
19 Oct 202376.8579.1075.7577.2577.251,855,007
18 Oct 202385.9085.9078.3578.7078.701,564,884
17 Oct 202386.4086.9084.0084.1084.101,846,071
16 Oct 202383.9086.4583.6586.4586.452,236,426
13 Oct 202386.9589.0584.8084.8084.803,613,262
12 Oct 202389.1590.1587.8588.0588.05843,759
11 Oct 202386.2589.9086.2589.1089.10893,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...