Canada markets closed

Quilter plc (QLT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
114.80+1.70 (+1.50%)
At close: 05:05PM BST
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022112.00115.60111.90114.80114.803,649,262
Aug 11, 2022113.00116.25112.80113.10113.103,530,310
Aug 10, 2022120.00120.00113.20115.80115.803,302,631
Aug 09, 2022120.00122.05119.25119.75119.751,014,719
Aug 08, 2022119.55121.75119.55120.20120.201,850,113
Aug 05, 2022123.00123.20120.35121.20121.201,619,423
Aug 04, 2022121.75123.25121.50122.70122.701,950,059
Aug 03, 2022122.90124.85119.80121.65121.6514,118,392
Aug 02, 2022120.00123.40117.80122.95122.957,707,283
Aug 01, 2022116.80123.81112.60120.30120.3012,410,284
Jul 29, 2022104.05105.00102.85105.00105.004,370,968
Jul 28, 2022105.55105.95102.45103.20103.2013,329,476
Jul 27, 2022101.30105.30101.30104.80104.809,079,651
Jul 26, 2022102.45105.40101.75104.05104.059,586,694
Jul 25, 2022102.35103.55100.45102.70102.708,317,400
Jul 22, 2022100.05104.2598.84102.85102.853,720,527
Jul 21, 2022102.50105.10102.50104.00104.002,920,854
Jul 20, 2022100.00104.00100.00102.70102.703,400,463
Jul 19, 2022101.00104.00100.35103.50103.501,641,109
Jul 18, 202299.82101.7599.82101.60101.602,118,121
Jul 15, 202297.46100.2097.4499.5299.521,935,241
Jul 14, 2022100.00101.2098.3298.5898.582,727,840
Jul 13, 2022101.95102.5599.16100.00100.002,844,102
Jul 12, 202299.00102.2099.00101.75101.751,874,750
Jul 11, 202299.50101.9098.48100.80100.802,704,379
Jul 08, 202298.48100.8098.04100.50100.503,247,317
Jul 07, 202296.5099.2296.5098.5498.544,418,474
Jul 06, 202295.4098.2295.4096.3696.3612,081,761
Jul 05, 2022101.00101.3096.4096.4096.403,257,869
Jul 04, 2022100.90101.5099.35100.40100.404,652,868
Jul 01, 2022100.00103.2099.85101.20101.206,774,611
Jun 30, 2022105.00105.00100.20102.50102.506,408,016
Jun 29, 2022107.00108.10105.70105.80105.802,229,692
Jun 28, 2022112.00112.00107.10107.60107.603,946,231
Jun 27, 2022111.30112.40109.90110.40110.402,687,555
Jun 24, 2022108.00111.30107.60111.20111.204,272,073
Jun 23, 2022111.00111.00107.50107.60107.605,964,525
Jun 22, 2022110.00110.40106.20109.80109.807,935,772
Jun 21, 2022108.00111.90108.00110.50110.5010,378,900
Jun 20, 2022112.00112.00109.00110.10110.107,853,488
Jun 17, 2022110.00111.80108.70111.60111.6014,880,689
Jun 16, 2022111.00111.70108.50109.30109.309,384,419
Jun 15, 2022110.00111.50108.80111.30111.309,867,548
Jun 14, 2022108.00110.30107.00109.00109.005,826,763
Jun 13, 2022110.20110.90107.30108.40108.406,934,463
Jun 10, 2022113.70114.70111.10111.10111.104,294,927
Jun 09, 2022116.00117.80114.10114.40114.406,101,416
Jun 08, 2022119.00119.00115.70116.40116.4015,091,083
Jun 07, 2022118.00119.00116.50118.10118.1018,072,268
Jun 06, 2022119.00120.30117.20118.40118.406,345,422
Jun 01, 2022121.00121.30117.30117.30117.302,177,720
May 31, 2022119.20121.80119.20120.40120.408,512,850
May 30, 2022117.00122.90117.00122.10122.102,519,513
May 27, 2022118.10121.32118.10119.60119.602,533,090
May 26, 2022118.80120.90118.40120.40120.403,394,099
May 25, 2022121.60123.10118.52118.72118.723,305,646
May 24, 2022119.24122.12119.24121.38121.381,366,373
May 23, 2022118.60123.56111.00121.90121.902,169,544
May 23, 202220 Dividend
May 23, 20226:7 Stock Split
May 20, 2022143.50143.50140.58142.22122.225,793,172
May 19, 2022142.45143.09138.48140.93121.112,770,726
May 18, 2022151.78151.78141.57144.43124.127,057,839
May 17, 2022145.42149.57145.42148.98128.032,303,917
May 16, 2022148.98148.98144.67147.41126.682,053,148
May 13, 2022147.23147.23143.56146.36125.782,891,619
May 12, 2022142.57146.65142.27144.49124.173,534,847
May 11, 2022145.31147.99142.16145.72125.223,389,379
May 10, 2022138.83145.19138.83142.68122.622,162,888
May 09, 2022147.76147.76140.35140.76120.962,256,326
May 06, 2022151.43151.43143.79145.60125.123,846,682
May 05, 2022152.60154.29147.70147.87127.085,324,959
May 04, 2022152.83155.72150.50150.73129.542,843,672
May 03, 2022152.48155.52152.25154.87133.093,349,125
Apr 29, 2022150.91155.63150.91153.77132.145,890,486
Apr 28, 2022156.80156.80151.32152.31130.892,790,101
Apr 27, 2022154.58154.82150.21153.36131.792,779,231
Apr 26, 2022157.67157.73152.83152.83131.343,402,273
Apr 25, 2022154.52156.97153.42155.81133.903,409,940
Apr 22, 2022158.14160.18156.62158.14135.903,652,680
Apr 21, 2022163.57164.44160.01160.65138.064,179,565
Apr 20, 2022165.67167.12161.99164.79141.627,891,480
Apr 19, 2022173.48173.72168.29169.69145.831,912,568
Apr 14, 2022173.83173.83169.63172.08147.883,449,257
Apr 13, 2022173.60173.60168.23170.45146.486,698,778
Apr 12, 2022167.36172.43166.89170.62146.637,208,772
Apr 11, 2022170.10173.25170.10170.22146.282,792,760
Apr 08, 2022166.72174.77166.72171.44147.334,624,098
Apr 07, 2022176.05176.05167.07167.07143.573,828,334
Apr 07, 20224.549999 Dividend
Apr 06, 2022176.11177.57173.77173.83145.488,162,651
Apr 05, 2022168.76176.34168.76173.60145.284,946,796
Apr 04, 2022165.55171.32165.55169.75142.062,642,888
Apr 01, 2022165.08170.51165.08167.24139.964,010,472
Mar 31, 2022165.08169.28162.57166.13139.036,321,557
Mar 30, 2022163.92165.96161.52162.46135.962,054,750
Mar 29, 2022164.85166.31161.41166.31139.1819,304,560
Mar 28, 2022164.03164.03160.18161.00134.7413,282,870
Mar 25, 2022166.77166.77160.59160.59134.408,571,059
Mar 24, 2022161.52164.27160.59162.81136.253,068,021
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...