Quilter plc - QLT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	186.6	188.2	188.2	189.3	185.01	998,798
February 19, 2026	182.3	186.4	186.4	188.6	182.3	6.23M
February 18, 2026	184	186.8	186.8	187	182.2	1.34M
February 17, 2026	177.5	183.1	183.1	183.1	177.5	1.57M
February 16, 2026	185.3	180.3	180.3	185.3	179.8	1.75M
February 13, 2026	178.9	181.9	181.9	182.6	178.9	2.87M
February 12, 2026	180.6	178.3	178.3	184.3	178.1	3.62M
February 11, 2026	189.2	179.3	179.3	190.8	177.3	3.48M
February 10, 2026	188.3	188.8	188.8	194.6	188	2.27M
February 09, 2026	193.6	193	193	193.6	188.9	1.95M
February 06, 2026	184	189	189	190.9	184	1.7M
February 05, 2026	194.4	188.5	188.5	194.8	187.1	1.92M
February 04, 2026	195.8	194.7	194.7	197.1	193.4	1.54M
February 03, 2026	191.2	196.8	196.8	198.7	191.2	3.17M
February 02, 2026	193.4	195.6	195.6	195.6	191.3	8.5M
January 30, 2026	196.2	194.3	194.3	196.9	193.6	2.32M
January 29, 2026	198.6	196.6	196.6	199.4	195.2	3.62M
January 28, 2026	200.2	195	195	200.2	194.6	3.92M
January 27, 2026	199.9	197.8	197.8	200.4	196.7	3.63M
January 26, 2026	192.4	195.2	195.2	195.7	191.9	19.54M
January 23, 2026	199.2	193.6	193.6	199.2	192.1	2.39M
January 22, 2026	198.1	194.6	194.6	201.6	194.4	4.3M
January 21, 2026	190	196.5	196.5	197.5	189.3	1.72M
January 20, 2026	191.2	187.5	187.5	191.2	184.5	1.19M
January 19, 2026	191	191.6	191.6	192.4	188.3	1.2M
January 16, 2026	188.1	192.6	192.6	193.3	188.1	4.57M
January 15, 2026	188	192.8	192.8	193	188	2.86M
January 14, 2026	187.1	187.2	187.2	188.9	184.8	1.46M
January 13, 2026	186.4	187.1	187.1	188.1	184.7	1.25M
January 12, 2026	185.1	187.4	187.4	187.4	184.4	2.38M
January 09, 2026	184.1	186.1	186.1	186.1	182.8	773,189
January 08, 2026	182.3	182.9	182.9	184.6	181.4	1.6M
January 07, 2026	189.3	186.7	186.7	189.3	183	1.44M
January 06, 2026	186.7	186	186	187.8	184	3.8M
January 05, 2026	185.7	186.6	186.6	187	182.9	3.74M
January 02, 2026	184	184.3	184.3	185.5	181.5	929,411
December 31, 2025	186.2	183	183	186.2	182.6	476,717
December 30, 2025	186.1	185.7	185.7	186.7	183.4	1.24M
December 29, 2025	186.5	184.1	184.1	186.5	182.1	999,102
December 24, 2025	178.6	182.2	182.2	184.2	178.6	303,182
December 23, 2025	185.9	182.5	182.5	185.9	181.3	522,523
December 22, 2025	176.5	182.4	182.4	182.4	176.5	778,712
December 19, 2025	180.6	179.2	179.2	181.4	178.7	8.72M
December 18, 2025	175.8	181.7	181.7	181.8	175.8	4.93M
December 17, 2025	180	179.1	179.1	182.1	178.9	6.4M
December 16, 2025	178	178.7	178.7	179.9	177.59	2.11M
December 15, 2025	181.9	178	178	181.9	177.5	1.75M
December 12, 2025	185.4	179.1	179.1	185.9	179	1.85M
December 11, 2025	185	183.6	183.6	185.8	179.5	8.09M
December 10, 2025	180.8	184.1	184.1	185.9	180.8	11.36M
December 09, 2025	186.2	185.2	185.2	186.2	182	1.4M
December 08, 2025	185	185.1	185.1	185.1	183.1	1.52M
December 05, 2025	187.6	184.4	184.4	187.6	183.7	1.22M
December 04, 2025	185.7	185.2	185.2	189	183.4	2.01M
December 03, 2025	186	188.8	188.8	189.5	183.3	3.4M
December 02, 2025	186.9	186	186	186.9	183.5	1.55M
December 01, 2025	189.3	185.7	185.7	189.4	184.4	1.95M
November 28, 2025	188.2	191	191	191	186.4	2.25M
November 27, 2025	188.9	187.6	187.6	188.9	183.4	6.03M
November 26, 2025	176	186.2	186.2	186.2	176	2.64M

Quilter plc (QLT.L) LSE