Quilter PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	184.00	184.00	178.50	180.50	180.50	2,348,815
2026-10-21	184.40	189.30	180.50	182.80	182.80	3,125,371
2026-10-20	175.00	181.00	175.00	180.30	180.30	2,265,351
2026-10-19	177.80	182.00	177.60	178.80	178.80	1,308,697
2026-10-16	182.40	182.40	180.20	182.20	182.20	1,944,142
2026-10-15	172.60	181.40	172.60	181.30	181.30	1,615,688
2026-10-14	176.00	182.00	176.00	176.90	176.90	1,728,634
2026-10-13	178.20	181.30	177.00	177.80	177.80	2,851,411
2026-10-12	174.40	178.60	174.40	178.20	178.20	1,547,122
2026-10-09	170.40	178.10	170.40	176.40	176.40	2,528,039
2026-10-08	171.10	175.40	171.10	174.60	174.60	4,562,433
2026-10-07	171.30	177.70	171.30	175.30	175.30	1,937,573
2026-10-06	175.10	176.50	173.60	175.50	175.50	2,522,845
2026-10-05	172.00	176.50	172.00	175.60	175.60	1,729,476
2026-10-02	179.30	179.30	172.10	174.90	174.90	2,222,103
2026-10-01	176.50	179.30	174.90	175.10	175.10	2,597,767
2026-09-30	179.30	180.90	178.00	179.80	179.80	4,381,711
2026-09-29	179.20	181.40	177.20	177.20	177.20	9,013,345
2026-09-28	175.00	180.30	175.00	178.20	178.20	2,344,427
2026-09-25	183.20	183.20	178.60	178.60	178.60	1,703,199
2026-09-24	178.20	181.90	177.90	178.90	178.90	1,933,195
2026-09-23	184.90	186.00	180.80	182.10	182.10	1,971,765
2026-09-22	182.20	188.70	182.20	183.00	183.00	3,306,930

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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