139.40p+3.90 (+2.88%)02 May 2025, 16:35
Quilter PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 136.60p | 139.80p | 135.10p | 139.40p | 2,858,632 |
May 1, 2025 | 137.80p | 137.80p | 134.70p | 135.50p | 620,959 |
Apr 30, 2025 | 137.20p | 137.20p | 133.90p | 135.00p | 2,506,175 |
Apr 29, 2025 | 133.50p | 136.80p | 133.50p | 135.20p | 1,846,601 |
Apr 28, 2025 | 136.40p | 137.40p | 133.90p | 133.90p | 969,094 |
Apr 25, 2025 | 134.10p | 135.90p | 133.90p | 135.30p | 1,161,440 |
Apr 24, 2025 | 131.90p | 135.60p | 130.90p | 133.40p | 2,141,243 |
Apr 23, 2025 | 135.00p | 135.50p | 132.10p | 133.20p | 4,021,744 |
Apr 22, 2025 | 128.70p | 133.40p | 128.70p | 131.90p | 1,273,213 |
Apr 17, 2025 | 131.40p | 132.40p | 131.00p | 131.50p | 851,464 |
Apr 16, 2025 | 131.80p | 133.10p | 130.70p | 132.40p | 2,483,791 |
Apr 15, 2025 | 132.40p | 134.50p | 132.10p | 132.10p | 2,640,172 |
Apr 14, 2025 | 126.30p | 132.90p | 126.30p | 132.80p | 1,771,543 |
Apr 11, 2025 | 130.40p | 131.30p | 125.20p | 128.00p | 4,431,135 |
Apr 10, 2025 | 132.10p | 134.80p | 129.90p | 131.00p | 3,264,607 |
Apr 9, 2025 | 131.00p | 131.10p | 124.34p | 128.60p | 2,637,224 |
Apr 8, 2025 | 121.80p | 133.90p | 121.80p | 131.80p | 3,245,075 |
Apr 7, 2025 | 132.50p | 132.50p | 119.70p | 124.80p | 2,388,437 |
Apr 4, 2025 | 137.00p | 140.20p | 128.20p | 129.40p | 2,218,193 |
Apr 3, 2025 | 152.20p | 152.20p | 139.30p | 140.40p | 1,810,011 |
Apr 2, 2025 | 147.00p | 149.30p | 145.80p | 149.30p | 1,985,304 |
Apr 1, 2025 | 145.80p | 148.50p | 144.40p | 146.30p | 1,606,700 |
Mar 31, 2025 | 153.80p | 156.00p | 147.10p | 147.40p | 1,332,886 |
Mar 28, 2025 | 157.30p | 157.30p | 154.20p | 155.80p | 1,252,047 |
Mar 27, 2025 | 160.90p | 160.90p | 155.10p | 156.40p | 3,553,996 |
Mar 26, 2025 | 157.20p | 158.40p | 156.60p | 158.40p | 1,976,039 |
Mar 25, 2025 | 153.80p | 158.50p | 153.80p | 156.70p | 1,612,806 |
Mar 24, 2025 | 156.60p | 156.80p | 154.10p | 155.10p | 897,257 |
Mar 21, 2025 | 152.70p | 157.20p | 152.70p | 155.10p | 2,951,841 |
Mar 20, 2025 | 158.90p | 158.90p | 153.30p | 156.10p | 3,279,159 |
Mar 19, 2025 | 151.80p | 155.40p | 151.80p | 155.40p | 1,298,303 |
Mar 18, 2025 | 151.50p | 156.30p | 151.50p | 155.50p | 1,927,600 |
Mar 17, 2025 | 159.80p | 159.80p | 151.70p | 154.80p | 2,266,029 |
Mar 14, 2025 | 152.20p | 157.60p | 152.20p | 156.80p | 3,290,144 |
Mar 13, 2025 | 157.20p | 157.70p | 155.20p | 155.20p | 1,450,498 |
Mar 12, 2025 | 148.70p | 158.40p | 148.70p | 158.00p | 5,351,427 |
Mar 11, 2025 | 147.50p | 153.10p | 146.70p | 152.30p | 2,884,555 |
Mar 10, 2025 | 161.50p | 161.50p | 148.70p | 149.10p | 2,161,933 |
Mar 7, 2025 | 151.40p | 158.40p | 151.40p | 158.40p | 1,623,793 |
Mar 6, 2025 | 162.00p | 162.00p | 151.10p | 153.10p | 2,846,010 |
Mar 5, 2025 | 154.60p | 164.00p | 154.60p | 161.00p | 5,382,674 |
Mar 4, 2025 | 152.70p | 153.90p | 149.00p | 151.00p | 3,335,704 |
Mar 3, 2025 | 152.70p | 153.60p | 150.80p | 153.20p | 1,325,640 |
Feb 28, 2025 | 156.70p | 156.70p | 150.10p | 151.60p | 2,934,133 |
Feb 27, 2025 | 151.20p | 154.40p | 151.20p | 153.20p | 1,140,691 |
Feb 26, 2025 | 155.20p | 155.20p | 153.10p | 154.60p | 4,866,917 |
Feb 25, 2025 | 151.20p | 153.80p | 150.90p | 153.00p | 6,229,035 |
Feb 24, 2025 | 154.00p | 155.10p | 150.60p | 152.10p | 1,802,166 |
Feb 21, 2025 | 151.30p | 156.30p | 151.30p | 155.00p | 1,085,660 |
Feb 20, 2025 | 152.90p | 157.20p | 152.90p | 155.00p | 1,013,278 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.