Quilter PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	149.10	154.05	149.10	152.55	122.23	4,115,572
2022-01-19	151.90	155.05	151.85	152.20	121.95	4,323,948
2022-01-18	153.90	154.10	151.45	153.30	122.83	2,269,013
2022-01-17	153.50	154.45	152.25	153.90	123.31	1,974,720
2022-01-14	150.40	154.25	150.40	152.20	121.95	1,615,644
2022-01-13	149.55	155.15	149.55	153.35	122.87	2,868,910
2022-01-12	153.00	154.70	152.40	152.75	122.39	3,494,244
2022-01-11	154.00	154.00	151.75	152.30	122.03	2,783,746
2022-01-10	153.95	154.80	151.70	152.20	121.95	3,605,376
2022-01-07	148.60	152.75	148.60	152.50	122.19	3,219,471
2022-01-06	150.55	153.15	150.55	151.55	121.43	4,061,502
2022-01-05	154.00	154.00	152.25	152.65	122.31	2,748,490
2022-01-04	148.65	153.55	148.65	152.80	122.43	3,018,584
2021-12-31	151.50	151.50	147.55	148.50	118.99	686,288
2021-12-30	146.20	149.30	146.20	148.40	118.91	823,251
2021-12-29	151.10	151.10	148.85	148.90	119.31	2,036,264
2021-12-24	147.85	148.20	146.85	147.60	118.27	554,076
2021-12-23	143.10	148.05	143.10	147.60	118.27	2,253,875
2021-12-22	142.20	146.10	142.20	145.95	116.94	3,013,982
2021-12-21	142.80	145.00	142.40	143.95	115.34	4,226,383
2021-12-20	142.55	144.20	140.90	141.00	112.98	3,747,539
2021-12-17	144.70	144.70	142.60	144.10	115.46	8,244,960
2021-12-16	144.85	145.35	142.60	142.60	114.26	3,920,650
2021-12-15	145.10	145.10	141.85	142.05	113.82	8,754,161
2021-12-14	140.80	143.90	140.80	141.80	113.62	3,743,876
2021-12-13	139.70	143.15	139.70	141.45	113.34	3,099,952
2021-12-10	146.75	146.75	141.75	142.60	114.26	2,896,978
2021-12-09	147.90	147.90	143.50	144.05	115.42	3,427,488
2021-12-08	140.80	145.90	140.80	145.45	116.54	7,675,503
2021-12-07	144.00	144.55	141.45	143.95	115.34	3,669,272
2021-12-06	143.65	143.65	140.73	142.55	114.22	1,194,582
2021-12-03	140.00	142.15	140.00	140.70	112.74	2,765,260
2021-12-02	140.80	142.35	140.30	140.60	112.66	2,246,543
2021-12-01	139.95	142.90	139.95	142.20	113.94	5,761,696
2021-11-30	138.00	141.95	138.00	140.20	112.34	7,470,150
2021-11-29	139.30	142.20	139.30	140.20	112.34	3,463,511
2021-11-26	146.00	146.00	138.45	138.60	111.05	5,802,381
2021-11-25	147.40	149.80	147.05	148.55	119.03	2,598,187
2021-11-24	145.00	148.45	145.00	147.20	117.94	2,343,909
2021-11-23	147.70	148.75	147.05	147.70	118.35	2,232,554
2021-11-22	151.35	151.35	148.65	148.85	119.27	3,568,010
2021-11-19	153.40	153.40	149.10	149.90	120.11	3,707,994
2021-11-18	153.60	153.60	149.60	150.75	120.79	2,358,115
2021-11-17	150.05	152.05	149.86	150.15	120.31	3,166,627
2021-11-16	155.00	155.00	149.30	150.60	120.67	5,341,659
2021-11-15	153.60	153.95	152.60	153.30	122.83	1,715,231
2021-11-12	155.40	155.40	153.10	153.30	122.83	2,993,761
2021-11-11	152.80	156.00	152.80	155.00	124.19	3,974,887
2021-11-10	156.30	157.00	155.20	155.30	124.43	3,622,079
2021-11-09	156.95	157.60	155.05	155.05	124.23	4,360,920
2021-11-08	160.05	160.18	156.00	157.35	126.08	3,545,872
2021-11-05	155.10	158.45	155.10	156.70	125.56	3,457,098
2021-11-04	161.60	161.60	157.00	157.00	125.80	5,820,844
2021-11-03	157.10	160.15	156.75	158.60	127.08	4,715,235
2021-11-02	154.60	157.75	154.60	156.80	125.64	4,539,435
2021-11-01	158.00	158.00	155.95	157.20	125.96	2,688,848
2021-10-29	152.75	156.60	152.75	155.60	124.68	3,352,374
2021-10-28	156.60	156.60	153.95	156.05	125.04	2,890,149
2021-10-27	151.75	157.20	151.75	156.00	125.00	4,297,499
2021-10-26	147.85	154.85	147.85	154.25	123.59	3,893,274

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0210 GBP
2026-04-16	0.0430 GBP
2025-08-28	0.0200 GBP
2025-04-10	0.0420 GBP
2024-08-29	0.0170 GBP
2024-04-18	0.0370 GBP
2023-08-31	0.0150 GBP
2023-04-20	0.0330 GBP
2022-09-01	0.0120 GBP
2022-05-23	0.1714 GBP
2022-04-07	0.0390 GBP
2021-09-02	0.0170 GBP
2021-04-08	0.0360 GBP
2020-09-03	0.0100 GBP
2020-04-02	0.0350 GBP
2019-08-29	0.0170 GBP
2019-04-25	0.0330 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.