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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	165	165.6	165.6	166.3	164	1.23M
September 30, 2025	161.5	166.2	166.2	166.2	161	1.73M
September 29, 2025	161.2	162	162	162.2	160.1	1.26M
September 26, 2025	161.3	160.7	160.7	161.3	158.1	1.09M
September 25, 2025	161.6	159.2	159.2	161.6	158.6	1.49M
September 24, 2025	159.3	162.8	162.8	163.4	159.3	1.08M
September 23, 2025	158.7	161.3	161.3	163.9	158.7	1.03M
September 22, 2025	166.3	162.5	162.5	166.3	162	1.2M
September 19, 2025	167.2	164.9	164.9	167.7	164.5	4.08M
September 18, 2025	164.3	166.8	166.8	167.3	164.2	1.54M
September 17, 2025	160.9	164.2	164.2	164.7	160.9	1.58M
September 16, 2025	165.9	163.5	163.5	165.9	163.4	4.28M
September 15, 2025	159.7	164.9	164.9	165.5	159.7	2.98M
September 12, 2025	163.9	163.5	163.5	163.9	161.9	2.47M

Quilter plc (QLT.L) LSE