Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4,210.00 | 4,259.00 | 4,189.00 | 4,222.00 | 4,081.07 | 1,550,902 |
| 2025-11-05 | 4,164.00 | 4,229.00 | 4,154.00 | 4,217.00 | 4,076.24 | 3,499,317 |
| 2025-11-04 | 4,184.00 | 4,229.00 | 4,130.00 | 4,212.00 | 4,071.40 | 3,718,973 |
| 2025-11-03 | 4,220.00 | 4,274.00 | 4,171.00 | 4,183.00 | 4,043.37 | 3,879,563 |
| 2025-10-31 | 4,258.00 | 4,300.00 | 4,190.00 | 4,210.00 | 4,069.47 | 1,301,627 |
| 2025-10-30 | 4,266.00 | 4,325.00 | 4,252.00 | 4,257.00 | 4,114.90 | 5,406,874 |
| 2025-10-29 | 4,240.00 | 4,317.00 | 4,219.00 | 4,265.00 | 4,122.63 | 7,125,748 |
| 2025-10-28 | 4,191.00 | 4,291.00 | 4,176.00 | 4,236.00 | 4,094.60 | 2,673,416 |
| 2025-10-27 | 4,154.00 | 4,197.00 | 4,085.00 | 4,193.00 | 4,053.04 | 1,141,299 |
| 2025-10-24 | 4,154.00 | 4,167.00 | 4,075.00 | 4,079.00 | 3,942.84 | 1,087,893 |
| 2025-10-23 | 4,150.00 | 4,158.00 | 4,081.00 | 4,147.00 | 4,008.57 | 3,313,234 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 46.2424 ZAC |
| 2026-04-15 | 94.6704 ZAC |
| 2025-08-27 | 47.7115 ZAC |
| 2025-04-09 | 99.1804 ZAC |
| 2024-08-28 | 39.9608 ZAC |
| 2024-04-17 | 89.0275 ZAC |
| 2023-08-30 | 35.6986 ZAC |
| 2023-04-19 | 72.7809 ZAC |
| 2022-08-31 | 24.1442 ZAC |
| 2022-05-23 | 343.9997 ZAC |
| 2022-05-19 | 31,053.7731 ZAC |
| 2022-04-06 | 78.2599 ZAC |
| 2021-09-01 | 34.8810 ZAC |
| 2021-04-07 | 76.8879 ZAC |
| 2020-09-02 | 22.9743 ZAC |
| 2020-04-01 | 72.7852 ZAC |
| 2019-08-29 | 46,954.3886 ZAC |
| 2019-08-28 | 30.2407 ZAC |
| 2019-04-25 | 61.9203 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.