Quilter plc (QLT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 0.00 | 0.00 | 0.00 | 99.00 | 99.00 | 1,806,864 |
| Apr 18, 2024 | 3.7 Dividend | |||||
| Apr 17, 2024 | 99.15 | 102.70 | 99.15 | 102.50 | 98.80 | 1,109,719 |
| Apr 16, 2024 | 102.50 | 102.80 | 100.40 | 100.40 | 96.78 | 1,443,999 |
| Apr 15, 2024 | 102.00 | 104.00 | 101.30 | 104.00 | 100.25 | 979,838 |
| Apr 12, 2024 | 104.90 | 105.51 | 101.80 | 102.10 | 98.41 | 1,192,656 |
| Apr 11, 2024 | 104.80 | 104.80 | 102.10 | 104.10 | 100.34 | 1,122,208 |
| Apr 10, 2024 | 99.85 | 105.00 | 99.85 | 103.20 | 99.47 | 4,593,363 |
| Apr 09, 2024 | 102.70 | 103.20 | 101.60 | 101.70 | 98.03 | 1,478,858 |
| Apr 08, 2024 | 99.90 | 103.20 | 99.90 | 103.00 | 99.28 | 1,928,793 |
| Apr 05, 2024 | 103.00 | 103.40 | 101.89 | 102.10 | 98.41 | 2,108,214 |
| Apr 04, 2024 | 103.90 | 104.30 | 103.00 | 103.60 | 99.86 | 2,587,810 |
| Apr 03, 2024 | 107.40 | 107.40 | 102.68 | 102.70 | 98.99 | 3,034,510 |
| Apr 02, 2024 | 108.20 | 109.80 | 106.20 | 106.40 | 102.56 | 1,480,323 |
| Mar 28, 2024 | 106.20 | 107.60 | 105.00 | 107.10 | 103.23 | 13,241,009 |
| Mar 27, 2024 | 106.15 | 106.25 | 104.60 | 104.60 | 100.82 | 1,990,175 |
| Mar 26, 2024 | 106.30 | 106.50 | 104.60 | 105.10 | 101.31 | 863,691 |
| Mar 25, 2024 | 103.80 | 107.26 | 103.80 | 106.00 | 102.17 | 818,864 |
| Mar 22, 2024 | 108.80 | 108.80 | 105.00 | 106.30 | 102.46 | 713,055 |
| Mar 21, 2024 | 106.70 | 107.40 | 104.80 | 107.30 | 103.43 | 1,100,457 |
| Mar 20, 2024 | 103.20 | 105.70 | 103.20 | 105.40 | 101.60 | 1,000,441 |
| Mar 19, 2024 | 102.90 | 103.80 | 101.90 | 103.50 | 99.76 | 1,778,548 |
| Mar 18, 2024 | 103.10 | 103.10 | 101.40 | 102.20 | 98.51 | 2,400,634 |
| Mar 15, 2024 | 102.50 | 102.50 | 100.20 | 102.20 | 98.51 | 2,485,085 |
| Mar 14, 2024 | 102.00 | 102.00 | 99.80 | 100.20 | 96.58 | 1,176,010 |
| Mar 13, 2024 | 103.80 | 104.50 | 101.50 | 101.50 | 97.84 | 2,177,106 |
| Mar 12, 2024 | 99.05 | 104.30 | 97.70 | 104.30 | 100.54 | 1,951,793 |
| Mar 11, 2024 | 100.00 | 100.00 | 97.30 | 97.95 | 94.41 | 1,267,637 |
| Mar 08, 2024 | 98.00 | 99.65 | 96.10 | 99.65 | 96.05 | 3,497,623 |
| Mar 07, 2024 | 101.60 | 102.70 | 97.45 | 97.45 | 93.93 | 2,677,328 |
| Mar 06, 2024 | 99.55 | 106.70 | 99.20 | 103.40 | 99.67 | 3,188,881 |
| Mar 05, 2024 | 101.00 | 102.96 | 100.60 | 101.60 | 97.93 | 1,619,946 |
| Mar 04, 2024 | 104.20 | 104.20 | 100.80 | 102.30 | 98.61 | 2,591,215 |
| Mar 01, 2024 | 96.20 | 107.90 | 95.05 | 106.60 | 102.75 | 4,760,650 |
| Feb 29, 2024 | 95.05 | 96.75 | 94.80 | 96.45 | 92.97 | 1,367,664 |
| Feb 28, 2024 | 96.30 | 96.85 | 93.55 | 94.95 | 91.52 | 1,706,333 |
| Feb 27, 2024 | 96.25 | 99.35 | 95.95 | 97.25 | 93.74 | 1,487,993 |
| Feb 26, 2024 | 100.90 | 100.90 | 96.70 | 97.15 | 93.64 | 1,009,218 |
| Feb 23, 2024 | 101.60 | 103.60 | 99.95 | 100.60 | 96.97 | 808,458 |
| Feb 22, 2024 | 104.40 | 105.80 | 101.00 | 101.70 | 98.03 | 1,564,413 |
| Feb 21, 2024 | 103.00 | 104.30 | 102.75 | 103.70 | 99.96 | 1,020,101 |
| Feb 20, 2024 | 103.00 | 103.60 | 102.10 | 102.40 | 98.70 | 599,505 |
| Feb 19, 2024 | 103.40 | 103.90 | 102.10 | 103.90 | 100.15 | 453,608 |
| Feb 16, 2024 | 104.70 | 104.70 | 100.00 | 103.40 | 99.67 | 722,891 |
| Feb 15, 2024 | 101.40 | 102.20 | 100.90 | 102.00 | 98.32 | 820,138 |
| Feb 14, 2024 | 101.60 | 102.70 | 101.40 | 101.80 | 98.13 | 940,547 |
| Feb 13, 2024 | 103.40 | 103.90 | 100.80 | 102.00 | 98.32 | 1,345,634 |
| Feb 12, 2024 | 102.20 | 104.20 | 101.70 | 103.80 | 100.05 | 790,933 |
| Feb 09, 2024 | 103.80 | 103.80 | 101.90 | 102.70 | 98.99 | 652,066 |
| Feb 08, 2024 | 102.10 | 104.10 | 102.00 | 103.30 | 99.57 | 1,353,013 |
| Feb 07, 2024 | 103.00 | 103.10 | 101.80 | 102.10 | 98.41 | 4,052,419 |
| Feb 06, 2024 | 101.70 | 103.30 | 100.70 | 103.30 | 99.57 | 1,440,982 |
| Feb 05, 2024 | 102.70 | 103.40 | 101.10 | 101.10 | 97.45 | 796,028 |
| Feb 02, 2024 | 102.40 | 103.80 | 101.90 | 103.00 | 99.28 | 899,408 |
| Feb 01, 2024 | 104.00 | 104.10 | 102.10 | 102.50 | 98.80 | 1,017,288 |
| Jan 31, 2024 | 102.80 | 104.70 | 102.40 | 104.70 | 100.92 | 2,811,754 |
| Jan 30, 2024 | 104.00 | 104.80 | 103.10 | 103.80 | 100.05 | 902,660 |
| Jan 29, 2024 | 104.30 | 104.40 | 101.20 | 103.20 | 99.47 | 1,280,231 |
| Jan 26, 2024 | 103.30 | 105.70 | 102.70 | 104.70 | 100.92 | 2,215,395 |
| Jan 25, 2024 | 102.50 | 103.30 | 99.90 | 103.30 | 99.57 | 1,644,918 |
| Jan 24, 2024 | 99.35 | 104.00 | 99.35 | 102.30 | 98.61 | 6,217,610 |
| Jan 23, 2024 | 97.70 | 98.95 | 96.50 | 98.70 | 95.14 | 2,425,464 |
| Jan 22, 2024 | 96.90 | 99.15 | 95.15 | 98.60 | 95.04 | 2,019,528 |
| Jan 19, 2024 | 99.10 | 99.45 | 95.70 | 96.20 | 92.73 | 23,923,899 |
| Jan 18, 2024 | 99.10 | 99.70 | 98.15 | 98.80 | 95.23 | 2,055,470 |
| Jan 17, 2024 | 103.50 | 103.50 | 97.45 | 99.20 | 95.62 | 4,706,213 |
| Jan 16, 2024 | 100.90 | 101.60 | 98.75 | 101.60 | 97.93 | 1,420,611 |
| Jan 15, 2024 | 100.25 | 101.50 | 99.50 | 101.50 | 97.84 | 2,499,373 |
| Jan 12, 2024 | 100.90 | 101.50 | 98.00 | 100.70 | 97.06 | 1,396,178 |
| Jan 11, 2024 | 104.50 | 105.40 | 102.30 | 102.30 | 98.61 | 4,728,056 |
| Jan 10, 2024 | 103.80 | 104.90 | 103.40 | 104.40 | 100.63 | 884,476 |
| Jan 09, 2024 | 104.50 | 104.50 | 101.30 | 104.20 | 100.44 | 1,462,788 |
| Jan 08, 2024 | 99.60 | 102.90 | 99.60 | 102.90 | 99.19 | 1,579,113 |
| Jan 05, 2024 | 101.50 | 102.30 | 99.70 | 100.60 | 96.97 | 1,115,375 |
| Jan 04, 2024 | 100.80 | 102.10 | 98.75 | 102.10 | 98.41 | 1,642,939 |
| Jan 03, 2024 | 103.20 | 103.20 | 99.60 | 101.40 | 97.74 | 2,856,772 |
| Jan 02, 2024 | 101.90 | 103.60 | 100.70 | 100.80 | 97.16 | 1,038,026 |
| Dec 29, 2023 | 103.00 | 103.70 | 102.10 | 102.80 | 99.09 | 243,294 |
| Dec 28, 2023 | 99.80 | 104.10 | 99.80 | 102.50 | 98.80 | 631,667 |
| Dec 27, 2023 | 103.30 | 103.80 | 101.86 | 102.80 | 99.09 | 959,980 |
| Dec 22, 2023 | 102.20 | 102.90 | 101.85 | 102.90 | 99.19 | 371,562 |
| Dec 21, 2023 | 102.70 | 103.36 | 101.20 | 101.90 | 98.22 | 1,839,092 |
| Dec 20, 2023 | 102.00 | 104.10 | 100.80 | 104.10 | 100.34 | 2,034,507 |
| Dec 19, 2023 | 101.10 | 101.70 | 100.00 | 101.70 | 98.03 | 4,674,169 |
| Dec 18, 2023 | 102.40 | 103.40 | 99.90 | 101.70 | 98.03 | 9,059,548 |
| Dec 15, 2023 | 103.40 | 104.10 | 101.76 | 103.40 | 99.67 | 4,094,096 |
| Dec 14, 2023 | 94.35 | 102.00 | 94.35 | 102.00 | 98.32 | 2,421,218 |
| Dec 13, 2023 | 96.95 | 97.60 | 95.85 | 96.70 | 93.21 | 2,146,955 |
| Dec 12, 2023 | 100.50 | 100.70 | 96.35 | 97.15 | 93.64 | 5,120,589 |
| Dec 11, 2023 | 99.00 | 99.95 | 97.50 | 99.80 | 96.20 | 2,167,688 |
| Dec 08, 2023 | 100.40 | 100.40 | 98.50 | 99.40 | 95.81 | 2,107,284 |
| Dec 07, 2023 | 96.30 | 98.75 | 95.25 | 98.75 | 95.19 | 876,374 |
| Dec 06, 2023 | 92.75 | 97.25 | 92.75 | 97.25 | 93.74 | 19,707,753 |
| Dec 05, 2023 | 95.10 | 96.15 | 93.60 | 95.05 | 91.62 | 1,073,217 |
| Dec 04, 2023 | 95.10 | 96.35 | 94.40 | 95.75 | 92.29 | 1,156,384 |
| Dec 01, 2023 | 93.70 | 95.55 | 93.30 | 94.75 | 91.33 | 1,160,954 |
| Nov 30, 2023 | 93.30 | 95.50 | 92.80 | 92.80 | 89.45 | 4,853,888 |
| Nov 29, 2023 | 91.90 | 94.25 | 91.90 | 93.10 | 89.74 | 1,471,711 |
| Nov 28, 2023 | 90.90 | 93.80 | 90.90 | 93.00 | 89.64 | 1,378,127 |
| Nov 27, 2023 | 91.40 | 94.80 | 91.40 | 92.70 | 89.35 | 874,235 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.