Quilter
(QLT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
16/05/2025
|
154.50p
|
157.30p
|
149.90p
|
154.50p
|
1,576,666
|
|
15/05/2025
|
149.30p
|
153.40p
|
149.30p
|
151.50p
|
960,952
|
|
14/05/2025
|
150.90p
|
153.30p
|
150.26p
|
152.80p
|
1,510,809
|
|
13/05/2025
|
145.70p
|
150.60p
|
145.70p
|
150.10p
|
1,213,725
|
|
12/05/2025
|
145.60p
|
146.80p
|
141.00p
|
146.20p
|
1,557,879
|
|
09/05/2025
|
144.50p
|
144.50p
|
141.00p
|
142.30p
|
799,623
|
|
08/05/2025
|
139.40p
|
142.50p
|
139.40p
|
141.10p
|
1,741,380
|
|
07/05/2025
|
137.00p
|
139.90p
|
136.70p
|
139.10p
|
1,527,981
|
|
06/05/2025
|
141.30p
|
141.50p
|
137.60p
|
137.90p
|
2,413,302
|
|
05/05/2025
|
136.60p
|
139.80p
|
135.10p
|
139.40p
|
2,858,634
|
|
02/05/2025
|
136.60p
|
139.80p
|
135.10p
|
139.40p
|
2,858,634
|
|
01/05/2025
|
137.80p
|
137.80p
|
134.70p
|
135.50p
|
620,959
|
|
30/04/2025
|
137.20p
|
137.20p
|
133.90p
|
135.00p
|
2,505,714
|
|
29/04/2025
|
133.50p
|
136.80p
|
133.50p
|
135.20p
|
1,845,272
|
|
28/04/2025
|
136.40p
|
137.40p
|
133.90p
|
133.90p
|
969,094
|
|
25/04/2025
|
134.10p
|
135.90p
|
133.90p
|
135.30p
|
1,161,440
|
|
24/04/2025
|
131.90p
|
135.60p
|
130.90p
|
133.40p
|
2,141,244
|
|
23/04/2025
|
135.00p
|
135.50p
|
132.10p
|
133.20p
|
4,021,610
|
|
22/04/2025
|
128.70p
|
133.40p
|
128.70p
|
131.90p
|
1,273,214
|
|
21/04/2025
|
131.40p
|
132.40p
|
131.00p
|
131.50p
|
851,464
|
|
18/04/2025
|
131.40p
|
132.40p
|
131.00p
|
131.50p
|
851,464
|
|
17/04/2025
|
131.40p
|
132.40p
|
131.00p
|
131.50p
|
851,464
|
|
16/04/2025
|
131.80p
|
133.10p
|
130.70p
|
132.40p
|
2,482,995
|
|
15/04/2025
|
132.40p
|
134.50p
|
132.10p
|
132.10p
|
2,639,060
|
|
14/04/2025
|
126.30p
|
132.90p
|
126.30p
|
132.80p
|
1,771,545
|
|
11/04/2025
|
130.40p
|
131.30p
|
125.20p
|
128.00p
|
4,389,561
|
|
10/04/2025
|
132.10p
|
134.80p
|
129.90p
|
131.00p
|
3,260,702
|
|
09/04/2025
|
131.00p
|
131.10p
|
124.34p
|
128.60p
|
2,631,343
|
|
08/04/2025
|
121.80p
|
133.90p
|
121.80p
|
131.80p
|
3,243,974
|
|
07/04/2025
|
132.50p
|
132.50p
|
119.70p
|
124.80p
|
2,386,132
|
|
04/04/2025
|
137.00p
|
140.20p
|
128.20p
|
129.40p
|
2,218,191
|
|
03/04/2025
|
152.20p
|
152.20p
|
139.30p
|
140.40p
|
1,809,364
|
|
02/04/2025
|
147.00p
|
149.30p
|
145.80p
|
149.30p
|
1,985,305
|
|
01/04/2025
|
145.80p
|
148.50p
|
144.40p
|
146.30p
|
1,606,701
|
|
31/03/2025
|
153.80p
|
156.00p
|
147.10p
|
147.40p
|
1,328,707
|
|
28/03/2025
|
157.30p
|
157.30p
|
154.20p
|
155.80p
|
1,252,048
|
|
27/03/2025
|
160.90p
|
160.90p
|
155.10p
|
156.40p
|
3,553,997
|
|
26/03/2025
|
157.20p
|
158.40p
|
156.60p
|
158.40p
|
1,974,061
|
|
25/03/2025
|
153.80p
|
158.50p
|
153.80p
|
156.70p
|
1,612,807
|
|
24/03/2025
|
156.60p
|
156.80p
|
154.10p
|
155.10p
|
897,259
|
|
21/03/2025
|
152.70p
|
157.20p
|
152.70p
|
155.10p
|
2,951,843
|
|
20/03/2025
|
158.90p
|
158.90p
|
153.30p
|
156.10p
|
3,279,159
|
|
19/03/2025
|
151.80p
|
155.40p
|
151.80p
|
155.40p
|
1,298,303
|
|
18/03/2025
|
151.50p
|
156.30p
|
151.50p
|
155.50p
|
1,927,601
|
|
17/03/2025
|
159.80p
|
159.80p
|
151.70p
|
154.80p
|
2,266,029
|
|
14/03/2025
|
152.20p
|
157.60p
|
152.20p
|
156.80p
|
3,290,146
|
|
13/03/2025
|
157.20p
|
157.70p
|
155.20p
|
155.20p
|
1,450,500
|
|
12/03/2025
|
148.70p
|
158.40p
|
148.70p
|
158.00p
|
5,351,429
|
|
11/03/2025
|
147.50p
|
153.10p
|
146.70p
|
152.30p
|
2,884,556
|
|
10/03/2025
|
161.50p
|
161.50p
|
148.70p
|
149.10p
|
2,161,934
|
|
07/03/2025
|
151.40p
|
158.40p
|
151.40p
|
158.40p
|
1,623,793
|
|
06/03/2025
|
162.00p
|
162.00p
|
151.10p
|
153.10p
|
2,846,009
|
|
05/03/2025
|
154.60p
|
164.00p
|
154.60p
|
161.00p
|
5,375,293
|
|
04/03/2025
|
152.70p
|
153.90p
|
149.00p
|
151.00p
|
3,335,705
|
|
03/03/2025
|
152.70p
|
153.60p
|
150.80p
|
153.20p
|
1,306,314
|
|
28/02/2025
|
156.70p
|
156.70p
|
150.10p
|
151.60p
|
2,934,134
|
|
27/02/2025
|
151.20p
|
154.40p
|
151.20p
|
153.20p
|
1,139,577
|
|
26/02/2025
|
155.20p
|
155.20p
|
153.10p
|
154.60p
|
4,864,050
|
|
25/02/2025
|
151.20p
|
153.80p
|
150.90p
|
153.00p
|
6,229,035
|
|
24/02/2025
|
154.00p
|
155.10p
|
150.60p
|
152.10p
|
1,802,167
|
|
21/02/2025
|
151.30p
|
156.30p
|
151.30p
|
155.00p
|
1,085,661
|
|
20/02/2025
|
152.90p
|
157.20p
|
152.90p
|
155.00p
|
1,013,279
|
|
19/02/2025
|
162.00p
|
162.00p
|
156.20p
|
156.40p
|
1,002,151
|
|
18/02/2025
|
161.70p
|
161.70p
|
156.40p
|
158.30p
|
1,464,174
|
|
17/02/2025
|
154.70p
|
158.40p
|
154.70p
|
157.90p
|
1,598,021
|
|
14/02/2025
|
156.60p
|
158.30p
|
156.60p
|
157.00p
|
1,179,766
|
|
13/02/2025
|
155.50p
|
158.60p
|
155.50p
|
157.00p
|
2,595,933
|
|
12/02/2025
|
156.90p
|
160.00p
|
156.30p
|
156.50p
|
6,630,898
|
|
11/02/2025
|
158.00p
|
160.50p
|
157.50p
|
158.00p
|
2,769,785
|
|
10/02/2025
|
162.10p
|
162.10p
|
158.10p
|
159.80p
|
1,742,017
|
|
07/02/2025
|
161.40p
|
161.40p
|
156.60p
|
158.70p
|
2,553,625
|
|
06/02/2025
|
159.10p
|
161.00p
|
157.10p
|
158.10p
|
1,494,054
|
|
05/02/2025
|
158.80p
|
159.10p
|
156.40p
|
158.10p
|
4,052,356
|
|
04/02/2025
|
159.30p
|
160.40p
|
157.30p
|
159.70p
|
1,642,408
|
|
03/02/2025
|
158.40p
|
160.00p
|
155.40p
|
159.70p
|
1,644,782
|
|
31/01/2025
|
165.40p
|
165.40p
|
160.20p
|
162.10p
|
4,024,099
|
|
30/01/2025
|
159.70p
|
162.90p
|
159.60p
|
161.50p
|
1,229,206
|
|
29/01/2025
|
160.60p
|
160.60p
|
155.90p
|
158.90p
|
1,613,413
|
|
28/01/2025
|
155.10p
|
158.30p
|
154.40p
|
158.30p
|
2,490,492
|
|
27/01/2025
|
160.60p
|
161.20p
|
155.30p
|
157.50p
|
1,864,463
|
|
24/01/2025
|
165.00p
|
165.00p
|
161.40p
|
161.50p
|
1,288,103
|
|
23/01/2025
|
165.00p
|
165.00p
|
160.20p
|
162.20p
|
1,462,498
|
|
22/01/2025
|
164.10p
|
169.30p
|
159.90p
|
162.00p
|
3,250,641
|
|
21/01/2025
|
153.00p
|
159.20p
|
153.00p
|
158.70p
|
2,389,989
|
|
20/01/2025
|
154.60p
|
155.70p
|
152.50p
|
154.30p
|
3,478,709
|
|
17/01/2025
|
148.50p
|
154.80p
|
146.60p
|
154.80p
|
2,809,835
|
|
16/01/2025
|
146.40p
|
147.90p
|
142.20p
|
143.80p
|
2,671,935
|
|
15/01/2025
|
141.40p
|
145.57p
|
140.56p
|
143.80p
|
2,689,345
|
|
14/01/2025
|
136.60p
|
140.90p
|
136.60p
|
139.40p
|
1,293,300
|
|
13/01/2025
|
142.20p
|
142.40p
|
139.10p
|
140.00p
|
2,039,639
|
|
10/01/2025
|
149.20p
|
149.20p
|
138.90p
|
141.60p
|
1,147,322
|
|
09/01/2025
|
146.10p
|
146.20p
|
141.30p
|
145.80p
|
1,927,484
|
|
08/01/2025
|
150.10p
|
150.20p
|
142.70p
|
142.70p
|
1,196,067
|
|
07/01/2025
|
157.00p
|
157.00p
|
149.20p
|
149.20p
|
1,387,001
|
|
06/01/2025
|
149.80p
|
156.80p
|
149.80p
|
154.80p
|
1,900,000
|
|
03/01/2025
|
149.40p
|
152.60p
|
149.40p
|
152.10p
|
1,153,091
|
|
02/01/2025
|
157.00p
|
157.00p
|
150.80p
|
153.10p
|
10,036,447
|
|
01/01/2025
|
150.30p
|
154.60p
|
149.30p
|
154.20p
|
580,172
|
|
31/12/2024
|
150.30p
|
154.60p
|
149.30p
|
154.20p
|
580,172
|
|
30/12/2024
|
152.30p
|
152.40p
|
149.40p
|
150.70p
|
714,259
|
|
27/12/2024
|
152.60p
|
153.10p
|
151.60p
|
152.10p
|
556,439
|
|
26/12/2024
|
151.10p
|
153.80p
|
150.80p
|
153.80p
|
326,923
|
|
25/12/2024
|
151.10p
|
153.80p
|
150.80p
|
153.80p
|
326,923
|
|
24/12/2024
|
151.10p
|
153.80p
|
150.80p
|
153.80p
|
326,923
|
|
23/12/2024
|
148.30p
|
153.60p
|
148.30p
|
150.50p
|
833,485
|
|
20/12/2024
|
149.40p
|
152.00p
|
148.00p
|
152.00p
|
5,242,599
|
|
19/12/2024
|
147.30p
|
150.50p
|
146.70p
|
150.50p
|
2,245,951
|
|
18/12/2024
|
151.90p
|
153.90p
|
148.30p
|
150.90p
|
1,059,281
|
|
17/12/2024
|
154.10p
|
155.50p
|
150.70p
|
153.50p
|
6,373,472
|
|
16/12/2024
|
150.70p
|
155.40p
|
150.70p
|
155.40p
|
1,005,874
|
|
13/12/2024
|
153.70p
|
155.80p
|
153.10p
|
154.40p
|
471,548
|
|
12/12/2024
|
154.80p
|
156.00p
|
153.80p
|
154.60p
|
481,976
|
|
11/12/2024
|
153.60p
|
155.10p
|
152.30p
|
155.00p
|
2,552,173
|
|
10/12/2024
|
158.30p
|
158.30p
|
151.10p
|
153.80p
|
1,085,486
|
|
09/12/2024
|
155.80p
|
156.20p
|
154.20p
|
154.80p
|
775,852
|
|
06/12/2024
|
155.80p
|
155.80p
|
152.90p
|
155.20p
|
699,267
|
|
05/12/2024
|
154.50p
|
155.11p
|
153.10p
|
155.10p
|
751,313
|
|
04/12/2024
|
156.70p
|
156.70p
|
152.60p
|
154.30p
|
1,037,994
|
|
03/12/2024
|
149.90p
|
156.14p
|
149.10p
|
153.70p
|
2,489,860
|
|
02/12/2024
|
152.90p
|
152.90p
|
147.70p
|
149.90p
|
1,176,317
|
|
29/11/2024
|
149.30p
|
149.90p
|
145.40p
|
149.90p
|
8,607,655
|
|
28/11/2024
|
148.40p
|
148.40p
|
143.50p
|
146.30p
|
956,882
|
|
27/11/2024
|
138.40p
|
146.10p
|
138.40p
|
146.10p
|
2,098,289
|
|
26/11/2024
|
145.90p
|
145.90p
|
141.20p
|
141.20p
|
497,621
|
|
25/11/2024
|
145.00p
|
146.40p
|
143.90p
|
145.00p
|
1,570,036
|
|
22/11/2024
|
144.90p
|
145.30p
|
142.75p
|
142.50p
|
991,237
|
|
21/11/2024
|
144.90p
|
144.90p
|
140.00p
|
142.50p
|
569,485
|
|
20/11/2024
|
141.70p
|
142.90p
|
141.00p
|
141.50p
|
885,531
|
|
19/11/2024
|
145.80p
|
145.80p
|
140.80p
|
143.10p
|
298,636
|
|
18/11/2024
|
144.10p
|
144.20p
|
141.90p
|
143.10p
|
881,221
|