Quilter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4,060.00 | 4,060.00 | 3,947.00 | 3,998.00 | 3,998.00 | 340,012 |
| 2026-10-21 | 4,000.00 | 4,160.00 | 3,977.00 | 4,006.00 | 4,006.00 | 1,044,652 |
| 2026-10-20 | 4,000.00 | 4,000.00 | 3,873.00 | 3,960.00 | 3,960.00 | 1,179,472 |
| 2026-10-19 | 3,973.00 | 3,973.00 | 3,885.00 | 3,885.00 | 3,885.00 | 383,246 |
| 2026-10-16 | 3,996.00 | 3,996.00 | 3,955.00 | 3,970.00 | 3,970.00 | 282,858 |
| 2026-10-15 | 3,854.00 | 3,969.00 | 3,849.00 | 3,969.00 | 3,969.00 | 342,846 |
| 2026-10-14 | 3,869.00 | 3,972.00 | 3,869.00 | 3,875.00 | 3,875.00 | 339,492 |
| 2026-10-13 | 3,900.00 | 3,925.00 | 3,877.00 | 3,906.00 | 3,906.00 | 2,941,254 |
| 2026-10-12 | 3,895.00 | 3,897.00 | 3,861.00 | 3,891.00 | 3,891.00 | 308,324 |
| 2026-10-09 | 3,856.00 | 3,892.00 | 3,830.00 | 3,874.00 | 3,874.00 | 1,011,244 |
| 2026-10-08 | 3,800.00 | 3,866.00 | 3,800.00 | 3,828.00 | 3,828.00 | 1,469,428 |
| 2026-10-07 | 3,845.00 | 3,905.00 | 3,826.00 | 3,846.00 | 3,846.00 | 557,723 |
| 2026-10-06 | 3,883.00 | 3,883.00 | 3,806.00 | 3,841.00 | 3,841.00 | 926,660 |
| 2026-10-05 | 3,850.00 | 3,890.00 | 3,837.00 | 3,875.00 | 3,875.00 | 845,142 |
| 2026-10-02 | 3,844.00 | 3,870.00 | 3,804.00 | 3,835.00 | 3,835.00 | 749,319 |
| 2026-10-01 | 3,854.00 | 3,923.00 | 3,844.00 | 3,857.00 | 3,857.00 | 912,626 |
| 2026-09-30 | 3,935.00 | 3,935.00 | 3,889.00 | 3,889.00 | 3,889.00 | 649,014 |
| 2026-09-29 | 3,906.00 | 3,922.00 | 3,854.00 | 3,858.00 | 3,858.00 | 3,813,940 |
| 2026-09-28 | 3,872.00 | 3,923.00 | 3,871.00 | 3,903.00 | 3,903.00 | 755,054 |
| 2026-09-25 | 3,929.00 | 3,931.00 | 3,878.00 | 3,878.00 | 3,878.00 | 698,073 |
| 2026-09-23 | 3,950.00 | 3,987.00 | 3,929.00 | 3,950.00 | 3,950.00 | 528,770 |
| 2026-09-22 | 4,072.00 | 4,090.00 | 3,992.00 | 3,995.00 | 3,995.00 | 681,202 |
Page 1 of 1 · 22 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.