Shares Magazine
155.80p-0.60 (-0.38%)28 Mar 2025, 16:35
Quilter PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 162.00p | 162.00p | 156.20p | 156.40p | 2,005,175 |
| Feb 18, 2025 | 161.70p | 161.70p | 156.40p | 158.30p | 1,464,773 |
| Feb 17, 2025 | 154.70p | 158.40p | 154.70p | 157.90p | 1,598,021 |
| Feb 14, 2025 | 156.60p | 158.30p | 156.60p | 157.00p | 1,429,766 |
| Feb 13, 2025 | 155.50p | 158.60p | 155.50p | 157.00p | 2,606,811 |
| Feb 12, 2025 | 156.90p | 160.00p | 156.30p | 156.50p | 6,632,918 |
| Feb 11, 2025 | 158.00p | 160.50p | 157.50p | 158.00p | 2,769,785 |
| Feb 10, 2025 | 159.10p | 162.10p | 158.10p | 159.80p | 1,744,049 |
| Feb 7, 2025 | 161.40p | 161.40p | 156.60p | 158.70p | 2,554,550 |
| Feb 6, 2025 | 159.10p | 161.00p | 157.10p | 159.10p | 1,521,224 |
| Feb 5, 2025 | 158.80p | 159.10p | 156.40p | 158.10p | 4,052,356 |
| Feb 4, 2025 | 159.30p | 160.40p | 157.30p | 158.30p | 1,670,681 |
| Feb 3, 2025 | 158.40p | 160.00p | 155.40p | 159.70p | 1,647,664 |
| Jan 31, 2025 | 165.40p | 165.40p | 160.20p | 162.10p | 4,024,270 |
| Jan 30, 2025 | 159.70p | 162.90p | 159.60p | 161.50p | 1,235,035 |
| Jan 29, 2025 | 160.60p | 160.60p | 155.90p | 158.90p | 1,618,655 |
| Jan 28, 2025 | 155.10p | 158.30p | 154.40p | 158.30p | 2,490,712 |
| Jan 27, 2025 | 160.60p | 161.20p | 155.30p | 157.50p | 1,864,564 |
| Jan 24, 2025 | 165.00p | 165.00p | 161.40p | 161.50p | 1,288,103 |
| Jan 23, 2025 | 165.00p | 165.00p | 160.20p | 162.20p | 1,543,390 |
| Jan 22, 2025 | 164.10p | 169.30p | 159.90p | 162.00p | 3,250,641 |
| Jan 21, 2025 | 153.00p | 159.20p | 153.00p | 158.70p | 2,391,364 |
| Jan 20, 2025 | 154.60p | 155.70p | 152.50p | 154.30p | 3,479,107 |
| Jan 17, 2025 | 148.50p | 154.80p | 146.60p | 154.80p | 2,809,853 |
| Jan 16, 2025 | 146.40p | 147.90p | 142.20p | 147.90p | 2,671,935 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.