152.00p+1.50 (+1.00%)20 Dec 2024, 17:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Quilter PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 20, 2024149.40p152.00p148.00p152.00p5,273,101
Dec 19, 2024147.30p150.50p146.70p150.50p2,252,649
Dec 18, 2024151.90p153.90p148.30p150.90p1,065,700
Dec 17, 2024154.10p155.50p150.70p153.50p6,373,471
Dec 16, 2024150.70p155.40p150.70p155.40p1,005,874
Dec 13, 2024153.70p155.80p153.10p154.40p471,561
Dec 12, 2024154.80p156.00p153.80p154.60p482,081
Dec 11, 2024153.60p155.10p152.30p155.00p2,580,066
Dec 10, 2024158.30p158.30p151.10p153.80p1,911,217
Dec 9, 2024155.80p156.20p154.20p154.80p775,852
Dec 6, 2024155.80p155.80p152.90p155.20p713,363
Dec 5, 2024154.50p155.11p153.10p155.10p753,813
Dec 4, 2024156.70p156.70p152.60p154.30p1,040,255
Dec 3, 2024149.90p156.14p149.10p153.70p2,801,222
Dec 2, 2024152.90p152.90p147.70p149.90p1,176,317
Nov 29, 2024149.30p149.90p145.40p149.90p8,610,611
Nov 28, 2024148.40p148.40p143.50p146.30p957,182
Nov 27, 2024138.40p146.10p138.40p146.10p2,099,717
Nov 26, 2024145.90p145.90p141.20p141.20p499,427
Nov 25, 2024145.00p146.40p143.90p145.00p1,570,035
Nov 22, 2024144.90p145.30p142.75p145.00p991,237
Nov 21, 2024144.90p144.90p140.00p142.50p577,467
Nov 20, 2024141.70p142.90p141.00p141.50p891,129
Nov 19, 2024145.80p145.80p140.80p142.40p1,219,453
Nov 18, 2024144.10p144.20p141.90p143.10p882,483
Nov 15, 2024140.20p144.30p140.20p144.00p1,882,266
Nov 14, 2024144.50p145.40p142.10p143.70p884,702
Nov 13, 2024144.50p146.35p142.50p144.00p737,644
Nov 12, 2024143.10p146.10p142.10p144.90p1,858,241
Nov 11, 2024145.30p146.30p144.10p144.50p2,013,004
Nov 8, 2024147.70p147.70p144.00p145.10p654,331
Nov 7, 2024141.60p147.10p141.60p145.70p1,493,761
Nov 6, 2024146.60p146.60p143.10p145.10p1,442,387
Nov 5, 2024146.60p146.60p144.50p144.70p1,612,149
Nov 4, 2024144.20p145.90p143.90p144.50p1,645,854
Nov 1, 2024142.00p144.60p142.00p144.00p1,102,440
Oct 31, 2024143.90p144.10p142.00p143.40p1,408,107
Oct 30, 2024141.90p145.90p141.90p143.70p5,139,266
Oct 29, 2024144.90p148.40p144.70p145.10p2,370,088
Oct 28, 2024143.60p149.10p143.60p147.70p1,143,121
Oct 25, 2024142.10p147.20p142.10p146.70p1,108,704
Oct 24, 2024146.80p148.00p144.40p144.90p726,429
Oct 23, 2024141.60p146.40p141.60p145.50p1,161,100
Oct 22, 2024142.60p146.30p142.60p144.20p993,937
Oct 21, 2024151.50p151.50p144.60p145.50p872,626
Oct 18, 2024150.80p150.80p146.30p147.90p1,343,618
Oct 17, 2024151.40p151.40p145.30p147.30p1,585,475
Oct 16, 2024143.44p154.36p145.10p148.20p3,943,973
Oct 15, 2024141.20p142.10p137.20p141.60p1,931,051
Oct 14, 2024133.70p140.06p133.70p139.00p1,244,000
Showing 1 to 50 of 253