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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	173.1	180.2	180.2	180.5	173.1	1.51M
November 24, 2025	177.7	177.2	177.2	177.9	174	2M
November 21, 2025	174.7	174.6	174.6	176.3	173.2	1.76M
November 20, 2025	177.5	177.9	177.9	179.8	176.5	1.45M
November 19, 2025	174.1	175.7	175.7	177.5	174.1	871,165
November 18, 2025	174.3	176.2	176.2	176.8	174.3	1.46M
November 17, 2025	184.8	178.5	178.5	184.8	177.1	1.27M
November 14, 2025	185.1	181.3	181.3	185.1	176.4	1.58M
November 13, 2025	180.6	180.8	180.8	183.7	180.5	671,292
November 12, 2025	186.9	182.2	182.2	186.9	180.7	1.38M
November 11, 2025	179.3	182.6	182.6	184.8	179.3	995,380
November 10, 2025	178.8	183.6	183.6	185.5	178.8	1.65M
November 07, 2025	183.2	182.1	182.1	185.3	181.5	1.77M
November 06, 2025	188.2	182.8	182.8	188.3	182.4	1.89M
November 05, 2025	186.2	183.6	183.6	186.2	181.9	2.16M
November 04, 2025	179.7	181.9	181.9	184	179.7	2.98M
November 03, 2025	182.9	184	184	186.4	181.3	1.8M
October 31, 2025	190.1	181.8	181.8	190.1	181.8	3.01M
October 30, 2025	183.6	186.5	186.5	190.5	183.6	2.7M
October 29, 2025	186.5	186.8	186.8	190.9	184.6	5.01M
October 28, 2025	182.8	184.9	184.9	186.8	181.5	4.02M
October 27, 2025	178.97	180.5	180.5	182.4	178.2	1.56M
October 24, 2025	180.4	178.6	178.6	180.4	176.5	1.24M
October 23, 2025	174.1	179.4	179.4	180.2	174.1	2.9M
October 22, 2025	176	174.9	174.9	178.6	174.9	2.08M
October 21, 2025	171.3	171.9	171.9	173.4	170.1	1.42M
October 20, 2025	170.4	170.7	170.7	172.4	169.8	1M
October 17, 2025	175.7	169.9	169.9	175.7	166.9	1.63M
October 16, 2025	178.7	173.1	173.1	178.7	173.1	1.09M
October 15, 2025	182.7	174.6	174.6	182.7	174.6	1.64M
October 14, 2025	180.6	178.9	178.9	180.6	176.6	2.8M
October 13, 2025	178.6	180.1	180.1	181	175.6	1.16M
October 10, 2025	176.9	175.3	175.3	177.4	174.3	1.93M
October 09, 2025	173.5	176.4	176.4	178	172.4	4.97M
October 08, 2025	165.7	173	173	174.7	163.8	5.9M
October 07, 2025	164.1	165.2	165.2	169.6	163.3	2.55M
October 06, 2025	163.5	161.8	161.8	164.8	160.9	1.37M
October 03, 2025	162.8	163.2	163.2	166	162.7	2.63M
October 02, 2025	166.3	162.4	162.4	167	161.7	816,977

Quilter plc (QLT.L) LSE