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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	150.8	156.7	156.7	157	150.8	1.02M
September 05, 2025	154.9	154.4	154.4	156.3	153.6	1.73M
September 04, 2025	153.9	155	155	157.6	153.9	2.64M
September 03, 2025	162.1	157.6	157.6	162.1	156.2	2.24M
September 02, 2025	160.9	158.4	158.4	165.2	158.4	3.69M
September 01, 2025	163.1	164.4	164.4	165.1	163.1	612,919
August 29, 2025	165	164	164	165	162.3	1.3M
August 28, 2025	160.2	163.7	163.7	165.2	160.2	1.14M
August 27, 2025	163.8	164.2	162.2	166.4	163.4	1.75M
August 26, 2025	165.9	165.8	163.78	167.5	163.7	2.43M
August 22, 2025	166.95	168.1	166.05	168.4	165.4	664,710
August 21, 2025	169.5	166.8	164.77	169.5	165.5	624,088
August 20, 2025	170.2	166.4	164.37	170.2	164.3	1.44M
August 19, 2025	163.2	166.3	164.27	169	163.2	2.18M
August 18, 2025	165.9	167.1	167.1	167.2	165.3	1.13M
August 15, 2025	163.5	166.1	166.1	169	163.5	1.19M
August 14, 2025	168.1	167.4	167.4	168.1	164	1.86M
August 13, 2025	166.9	164.5	164.5	169.6	164	3.97M
August 12, 2025	163.1	163	163	163.8	161.4	2.12M
August 11, 2025	162.4	163.4	163.4	163.4	161.6	2.24M
August 08, 2025	161.3	163.1	163.1	163.5	159.1	2.87M
August 07, 2025	166.4	159.8	159.8	166.4	159.2	4.21M
August 06, 2025	163.1	163.5	163.5	170.68	158.3	4.42M
August 05, 2025	159.8	163.4	163.4	165.7	159.8	3.13M
August 04, 2025	163.2	163.6	163.6	167.1	162	3.7M
August 01, 2025	165.2	166	166	168.15	164.4	1.85M
July 31, 2025	168.9	169.2	169.2	169.2	165.4	2.71M
July 30, 2025	162.6	166	166	167.4	162.6	1.45M
July 29, 2025	170.1	166.4	166.4	170.1	165.7	1.78M
July 28, 2025	169.4	168.4	168.4	171.4	168	1.42M
July 25, 2025	166.4	168	168	168.7	165.8	2.34M
July 24, 2025	165.1	168.4	168.4	170.8	165.1	2.44M
July 23, 2025	169.6	168.4	168.4	169.6	167.4	1.27M
July 22, 2025	173.2	168.4	168.4	173.2	167.6	1.52M
July 21, 2025	172.2	170	170	172.2	168	1.41M
July 18, 2025	169.5	168.7	168.7	169.5	167.3	1.09M
July 17, 2025	166.5	168.3	168.3	168.3	165.4	1.87M
July 16, 2025	169.2	166.2	166.2	169.2	164.6	1.32M
July 15, 2025	167.2	165.8	165.8	167.6	163.9	2.76M
July 14, 2025	165.2	164.5	164.5	165.2	160	3.43M
July 11, 2025	164.5	164	164	165.8	162.2	3.71M
July 10, 2025	158.6	163.5	163.5	163.51	157.2	2.3M
July 09, 2025	160.9	158.5	158.5	160.9	156.9	1.95M
July 08, 2025	157.7	157.8	157.8	157.9	155.8	2.09M
July 07, 2025	150.5	156.7	156.7	156.7	150.5	2M
July 04, 2025	161.2	155	155	161.2	153	1.27M
July 03, 2025	152.4	157.5	157.5	157.8	152.4	4.45M
July 02, 2025	158.4	152.2	152.2	158.4	152	2.21M
July 01, 2025	156.9	158.2	158.2	159.3	156.2	3.07M
June 30, 2025	160.1	156.9	156.9	160.1	155.5	1.83M
June 27, 2025	155.6	156.9	156.9	156.9	153.5	2.08M
June 26, 2025	158.3	155.4	155.4	158.3	153	2.14M
June 25, 2025	157.5	155.5	155.5	157.5	153	2.9M
June 24, 2025	153.4	156.2	156.2	157.2	151.3	3.71M
June 23, 2025	153.3	151.3	151.3	156.3	149.2	2.47M
June 20, 2025	155.85	156	156	158.4	155.5	6.5M
June 19, 2025	161.1	155.7	155.7	161.1	153.8	3.37M
June 18, 2025	163.5	157.6	157.6	163.5	156.6	1.89M
June 17, 2025	162.3	160.3	160.3	163.65	158.5	4.21M
June 16, 2025	164.4	163.1	163.1	164.4	160.9	760,684

Quilter plc (QLT.L) LSE