Quilter PLC (QLT.L) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 192.90 | 192.90 | 185.60 | 185.80 | -2.06% | 1,584,842 |
| 2026-09-01 | 192.60 | 192.60 | 187.10 | 189.70 | -2.27% | 4,106,087 |
| 2026-08-28 | 191.40 | 194.40 | 191.40 | 194.10 | +0.73% | 2,916,219 |
| 2026-08-27 | 197.80 | 197.80 | 188.80 | 192.70 | -0.41% | 5,328,982 |
| 2026-08-26 | 196.00 | 196.00 | 192.90 | 193.50 | +0.00% | 2,970,707 |
| 2026-08-25 | 197.90 | 197.90 | 192.80 | 193.50 | -0.21% | 2,931,765 |
| 2026-08-24 | 197.80 | 197.80 | 192.10 | 193.90 | +0.10% | 2,568,074 |
| 2026-08-21 | 198.00 | 198.00 | 192.50 | 193.70 | +0.21% | 1,781,071 |
| 2026-08-20 | 194.70 | 194.80 | 192.70 | 193.30 | -0.51% | 2,228,117 |
| 2026-08-19 | 198.20 | 198.20 | 192.00 | 194.30 | +0.41% | 2,056,911 |
| 2026-08-18 | 192.10 | 196.90 | 192.10 | 193.50 | -1.43% | 1,825,494 |
| 2026-08-17 | 195.00 | 199.30 | 195.00 | 196.30 | -1.01% | 1,557,173 |
| 2026-08-14 | 203.00 | 203.00 | 195.10 | 198.30 | -0.15% | 1,826,429 |
| 2026-08-13 | 200.60 | 200.60 | 197.90 | 198.60 | -0.50% | 1,069,892 |
| 2026-08-12 | 203.60 | 203.60 | 198.80 | 199.60 | -0.05% | 2,075,058 |
| 2026-08-11 | 197.50 | 199.70 | 196.90 | 199.70 | +0.71% | 1,835,392 |
| 2026-08-10 | 197.50 | 201.00 | 197.50 | 198.30 | -0.85% | 1,453,290 |
| 2026-08-07 | 198.30 | 200.20 | 194.90 | 200.00 | +2.04% | 13,409,111 |
| 2026-08-06 | 202.00 | 202.43 | 193.10 | 196.00 | -3.26% | 2,367,499 |
| 2026-08-05 | 202.20 | 203.00 | 198.10 | 202.60 | +2.58% | 3,141,629 |
| 2026-08-04 | 191.40 | 198.70 | 191.40 | 197.50 | +0.82% | 1,507,720 |
| 2026-08-03 | 191.60 | 197.90 | 191.60 | 195.90 | +1.40% | 2,256,612 |
| 2026-07-31 | 191.10 | 197.20 | 191.10 | 193.20 | -1.33% | 2,664,237 |
| 2026-07-30 | 192.30 | 197.10 | 192.30 | 195.80 | +1.03% | 1,971,702 |
| 2026-07-29 | 190.80 | 195.90 | 190.80 | 193.80 | -0.87% | 2,439,107 |
| 2026-07-28 | 195.30 | 199.90 | 191.90 | 195.50 | -0.41% | 1,885,771 |
| 2026-07-27 | 198.40 | 198.90 | 194.80 | 196.30 | +0.77% | 5,538,037 |
| 2026-07-24 | 192.00 | 195.60 | 192.00 | 194.80 | +0.93% | 1,898,446 |
| 2026-07-23 | 193.60 | 198.40 | 192.50 | 193.00 | -2.53% | 2,835,960 |
| 2026-07-22 | 200.00 | 203.20 | 194.50 | 198.00 | -2.94% | 5,390,322 |
| 2026-07-21 | 203.60 | 204.00 | 199.90 | 204.00 | +0.00% | 2,514,928 |
| 2026-07-20 | 200.00 | 204.47 | 200.00 | 204.00 | -0.10% | 2,229,724 |
| 2026-07-17 | 202.60 | 205.00 | 202.40 | 204.20 | -0.87% | 1,940,561 |
| 2026-07-16 | 207.00 | 207.00 | 203.60 | 206.00 | -0.39% | 2,269,018 |
| 2026-07-15 | 206.40 | 207.60 | 203.40 | 206.80 | +0.39% | 3,173,464 |
| 2026-07-14 | 206.00 | 207.00 | 200.40 | 206.00 | +2.18% | 2,906,782 |
| 2026-07-13 | 203.60 | 203.60 | 197.90 | 201.60 | +1.20% | 12,613,944 |
| 2026-07-10 | 205.20 | 205.20 | 194.90 | 199.20 | -0.60% | 4,786,438 |
| 2026-07-09 | 201.20 | 203.20 | 197.40 | 200.40 | -0.30% | 2,868,310 |
| 2026-07-08 | 204.40 | 204.40 | 197.20 | 201.00 | -1.95% | 3,922,037 |
| 2026-07-07 | 208.00 | 209.00 | 204.40 | 205.00 | -1.54% | 7,709,972 |
| 2026-07-06 | 205.00 | 209.00 | 204.10 | 208.20 | +2.36% | 5,447,682 |
| 2026-07-03 | 194.60 | 204.00 | 194.60 | 203.40 | +2.78% | 5,533,144 |
| 2026-07-02 | 191.10 | 199.20 | 191.10 | 197.90 | +1.07% | 6,199,151 |
| 2026-07-01 | 196.90 | 196.90 | 192.00 | 195.80 | +1.82% | 7,511,434 |
| 2026-06-30 | 194.40 | 194.50 | 190.80 | 192.30 | +1.00% | 4,536,921 |
| 2026-06-29 | 192.50 | 193.60 | 189.00 | 190.40 | -0.94% | 3,740,447 |
| 2026-06-26 | 185.80 | 192.20 | 185.80 | 192.20 | +1.42% | 6,390,416 |
| 2026-06-25 | 191.70 | 193.40 | 189.50 | 189.50 | -0.58% | 2,422,047 |
| 2026-06-24 | 188.80 | 193.50 | 187.00 | 190.60 | -1.14% | 2,373,493 |
| 2026-06-23 | 187.60 | 194.35 | 187.30 | 192.80 | +0.52% | 2,110,267 |
| 2026-06-22 | 189.90 | 192.90 | 189.00 | 191.80 | +1.43% | 2,893,685 |
| 2026-06-19 | 196.10 | 196.10 | 186.30 | 189.10 | -1.41% | 4,780,886 |
| 2026-06-18 | 194.30 | 194.90 | 190.30 | 191.80 | -1.39% | 1,496,022 |
| 2026-06-17 | 196.00 | 196.30 | 192.00 | 194.50 | -0.51% | 2,588,761 |
| 2026-06-16 | 191.90 | 196.60 | 191.90 | 195.50 | +0.83% | 5,020,607 |
| 2026-06-15 | 189.50 | 197.30 | 189.50 | 193.90 | -0.15% | 1,603,145 |
| 2026-06-12 | 191.00 | 194.20 | 189.88 | 194.20 | +3.46% | 1,895,893 |
| 2026-06-11 | 185.80 | 189.10 | 185.38 | 187.70 | +0.81% | 3,642,941 |
| 2026-06-10 | 188.20 | 188.20 | 184.80 | 186.20 | -0.37% | 1,990,608 |
| 2026-06-09 | 186.70 | 192.40 | 186.70 | 186.90 | -2.30% | 1,494,988 |
| 2026-06-08 | 188.40 | 191.40 | 187.40 | 191.30 | +0.37% | 1,593,493 |
| 2026-06-05 | 187.60 | 193.80 | 187.60 | 190.60 | -0.78% | 1,067,663 |
| 2026-06-04 | 192.90 | 192.90 | 188.60 | 192.10 | +1.00% | 1,786,917 |
| 2026-06-03 | 195.60 | 195.60 | 187.00 | 190.20 | -1.14% | 1,629,742 |
| 2026-06-02 | 193.00 | 195.50 | 191.87 | 192.40 | +0.47% | 7,432,749 |
| 2026-06-01 | 189.30 | 194.10 | 189.30 | 191.50 | -1.29% | 1,871,179 |
| 2026-05-29 | 193.80 | 194.50 | 190.40 | 194.00 | +2.05% | 5,766,019 |
| 2026-05-28 | 197.00 | 197.00 | 190.10 | 190.10 | -1.20% | 2,392,630 |
| 2026-05-27 | 197.40 | 197.40 | 191.40 | 192.40 | -0.88% | 1,799,561 |
| 2026-05-26 | 196.00 | 196.70 | 193.50 | 194.10 | +0.26% | 3,968,364 |
| 2026-05-22 | 194.90 | 194.90 | 189.90 | 193.60 | +1.68% | 1,600,839 |
| 2026-05-21 | 188.80 | 191.10 | 186.00 | 190.40 | +1.49% | 1,684,225 |
| 2026-05-20 | 189.10 | 189.20 | 183.30 | 187.60 | +1.52% | 1,857,655 |
| 2026-05-19 | 183.00 | 186.50 | 182.60 | 184.80 | +1.15% | 2,257,339 |
| 2026-05-18 | 184.40 | 184.40 | 178.70 | 182.70 | +1.44% | 4,296,399 |
| 2026-05-15 | 180.40 | 181.40 | 178.20 | 180.10 | -0.72% | 7,840,300 |
| 2026-05-14 | 175.70 | 182.50 | 175.70 | 181.40 | +0.89% | 1,422,882 |
| 2026-05-13 | 182.80 | 182.80 | 178.20 | 179.80 | +0.73% | 2,339,363 |
| 2026-05-12 | 189.40 | 189.40 | 178.50 | 178.50 | -3.62% | 1,492,245 |
| 2026-05-11 | 185.00 | 186.70 | 184.00 | 185.20 | -0.16% | 1,703,916 |
| 2026-05-08 | 183.60 | 186.80 | 183.60 | 185.50 | +0.00% | 3,306,996 |
| 2026-05-07 | 181.20 | 188.10 | 181.20 | 185.50 | +0.22% | 2,398,551 |
| 2026-05-06 | 180.00 | 188.90 | 180.00 | 185.10 | +1.82% | 8,784,704 |
| 2026-05-05 | 183.90 | 184.60 | 180.20 | 181.80 | -0.66% | 8,017,270 |
| 2026-05-01 | 180.40 | 184.40 | 180.40 | 183.00 | -1.03% | 678,372 |
| 2026-04-30 | 176.10 | 185.90 | 176.10 | 184.90 | +2.67% | 5,986,070 |
| 2026-04-29 | 179.20 | 183.60 | 179.20 | 180.10 | -1.15% | 3,077,888 |
| 2026-04-28 | 177.70 | 184.30 | 177.70 | 182.20 | +0.16% | 3,450,294 |
| 2026-04-27 | 186.70 | 186.70 | 181.40 | 181.90 | -0.22% | 791,033 |
| 2026-04-24 | 186.00 | 186.04 | 181.60 | 182.30 | -2.77% | 3,325,827 |
| 2026-04-23 | 188.00 | 189.50 | 186.20 | 187.50 | -1.16% | 2,039,515 |
| 2026-04-22 | 183.00 | 191.30 | 181.70 | 189.70 | +5.16% | 21,609,449 |
| 2026-04-21 | 181.80 | 182.40 | 177.50 | 180.40 | -1.15% | 8,375,346 |
| 2026-04-20 | 186.00 | 186.00 | 180.90 | 182.50 | -1.30% | 2,377,371 |
| 2026-04-17 | 177.90 | 185.60 | 177.90 | 184.90 | +2.67% | 4,145,901 |
| 2026-04-16 | 182.10 | 182.60 | 179.80 | 180.10 | -3.22% | 2,126,255 |
| 2026-04-15 | 190.00 | 190.00 | 185.95 | 186.10 | -1.64% | 3,108,057 |
| 2026-04-14 | 189.60 | 189.60 | 186.30 | 189.20 | +1.99% | 2,786,545 |
| 2026-04-13 | 188.50 | 188.50 | 182.20 | 185.50 | +0.76% | 1,764,218 |
| 2026-04-10 | 186.30 | 186.30 | 180.20 | 184.10 | +0.49% | 3,228,109 |
| 2026-04-09 | 180.50 | 183.80 | 180.50 | 183.20 | -0.38% | 2,281,717 |
| 2026-04-08 | 184.70 | 186.30 | 183.10 | 183.90 | +4.37% | 3,231,377 |
| 2026-04-07 | 180.20 | 180.30 | 174.30 | 176.20 | -1.51% | 22,671,230 |
| 2026-04-02 | 176.70 | 179.60 | 175.40 | 178.90 | -1.21% | 3,913,429 |
| 2026-04-01 | 177.70 | 181.30 | 177.70 | 181.10 | +3.72% | 2,402,048 |
| 2026-03-31 | 170.60 | 175.10 | 170.60 | 174.60 | +2.05% | 2,439,839 |
| 2026-03-30 | 170.60 | 172.20 | 168.70 | 171.10 | -0.47% | 3,354,665 |
| 2026-03-27 | 173.60 | 173.90 | 170.70 | 171.90 | -1.26% | 8,771,048 |
| 2026-03-26 | 175.30 | 175.30 | 171.80 | 174.10 | -1.30% | 2,282,716 |
| 2026-03-25 | 170.70 | 176.40 | 169.90 | 176.40 | +4.01% | 4,487,223 |
| 2026-03-24 | 173.10 | 173.10 | 167.80 | 169.60 | -0.70% | 4,989,210 |
| 2026-03-23 | 165.80 | 172.80 | 163.30 | 170.80 | +0.77% | 3,955,044 |
| 2026-03-20 | 173.00 | 173.40 | 167.80 | 169.50 | -1.11% | 7,108,726 |
| 2026-03-19 | 177.20 | 177.50 | 171.00 | 171.40 | -3.44% | 3,377,381 |
| 2026-03-18 | 181.20 | 181.60 | 175.10 | 177.50 | -1.33% | 3,869,498 |
| 2026-03-17 | 177.20 | 181.60 | 177.20 | 179.90 | +1.35% | 4,717,167 |
| 2026-03-16 | 177.30 | 178.90 | 174.80 | 177.50 | +0.57% | 6,291,924 |
| 2026-03-13 | 173.80 | 178.30 | 173.80 | 176.50 | -0.56% | 3,929,363 |
| 2026-03-12 | 178.90 | 179.20 | 174.70 | 177.50 | -1.66% | 5,555,772 |
| 2026-03-11 | 189.00 | 189.00 | 179.20 | 180.50 | -2.22% | 3,945,073 |
| 2026-03-10 | 182.60 | 186.60 | 182.40 | 184.60 | +2.73% | 4,680,002 |
| 2026-03-09 | 181.20 | 181.70 | 177.10 | 179.70 | -2.44% | 1,565,604 |
| 2026-03-06 | 185.10 | 185.10 | 180.20 | 184.20 | +0.00% | 3,731,311 |
| 2026-03-05 | 180.30 | 186.90 | 179.90 | 184.20 | +1.49% | 2,346,370 |
| 2026-03-04 | 186.00 | 190.70 | 180.00 | 181.50 | -2.84% | 2,974,373 |
| 2026-03-03 | 189.20 | 191.90 | 184.60 | 186.80 | -3.56% | 2,753,778 |
| 2026-03-02 | 192.10 | 194.60 | 189.10 | 193.70 | -1.17% | 3,743,875 |
| 2026-02-27 | 199.00 | 199.10 | 194.60 | 196.00 | -0.36% | 3,044,553 |
| 2026-02-26 | 193.80 | 196.80 | 192.00 | 196.70 | +2.02% | 1,935,881 |
| 2026-02-25 | 189.30 | 193.50 | 188.60 | 192.80 | +2.39% | 1,584,465 |
| 2026-02-24 | 189.30 | 190.70 | 187.10 | 188.30 | -0.37% | 1,707,343 |
| 2026-02-23 | 192.70 | 195.50 | 188.00 | 189.00 | +0.43% | 2,755,793 |
| 2026-02-20 | 186.60 | 189.30 | 185.01 | 188.20 | +0.97% | 1,009,148 |
| 2026-02-19 | 182.30 | 188.60 | 182.30 | 186.40 | -0.21% | 6,227,975 |
| 2026-02-18 | 184.00 | 187.00 | 182.20 | 186.80 | +2.02% | 1,335,233 |
| 2026-02-17 | 177.50 | 183.10 | 177.50 | 183.10 | +1.55% | 1,567,870 |
| 2026-02-16 | 185.30 | 185.30 | 179.80 | 180.30 | -0.88% | 1,749,758 |
| 2026-02-13 | 178.90 | 182.60 | 178.90 | 181.90 | +2.02% | 2,867,881 |
| 2026-02-12 | 180.60 | 184.30 | 178.10 | 178.30 | -0.39% | 3,773,356 |
| 2026-02-11 | 189.20 | 190.80 | 177.30 | 179.00 | -5.19% | 5,405,778 |
| 2026-02-10 | 188.30 | 194.60 | 188.00 | 188.80 | -2.18% | 2,270,164 |
| 2026-02-09 | 193.60 | 193.60 | 188.90 | 193.00 | +2.12% | 1,952,535 |
| 2026-02-06 | 184.00 | 190.90 | 184.00 | 189.00 | +0.27% | 1,695,532 |
| 2026-02-05 | 194.40 | 194.80 | 187.10 | 188.50 | -3.18% | 1,923,881 |
| 2026-02-04 | 195.80 | 197.10 | 193.40 | 194.70 | -1.07% | 1,552,294 |
| 2026-02-03 | 191.20 | 198.70 | 191.20 | 196.80 | +0.61% | 3,165,332 |
| 2026-02-02 | 193.40 | 195.60 | 191.30 | 195.60 | +0.67% | 8,542,160 |
| 2026-01-30 | 196.20 | 196.90 | 193.60 | 194.30 | -1.17% | 2,317,629 |
| 2026-01-29 | 198.60 | 199.40 | 195.20 | 196.60 | +0.82% | 3,620,981 |
| 2026-01-28 | 200.20 | 200.20 | 194.60 | 195.00 | -1.42% | 3,924,448 |
| 2026-01-27 | 199.90 | 200.40 | 196.70 | 197.80 | +1.33% | 3,625,095 |
| 2026-01-26 | 192.40 | 195.70 | 191.90 | 195.20 | +0.83% | 19,535,439 |
| 2026-01-23 | 199.20 | 199.20 | 192.10 | 193.60 | -0.51% | 2,389,414 |
| 2026-01-22 | 198.10 | 201.60 | 194.40 | 194.60 | -0.97% | 4,300,427 |
| 2026-01-21 | 190.00 | 197.50 | 189.30 | 196.50 | +4.80% | 1,715,494 |
| 2026-01-20 | 191.20 | 191.20 | 184.50 | 187.50 | -2.14% | 1,188,747 |
| 2026-01-19 | 191.00 | 192.40 | 188.30 | 191.60 | -0.52% | 1,204,694 |
| 2026-01-16 | 188.10 | 193.30 | 188.10 | 192.60 | -0.10% | 4,565,355 |
| 2026-01-15 | 188.00 | 193.00 | 188.00 | 192.80 | +2.99% | 2,864,746 |
| 2026-01-14 | 187.10 | 188.90 | 184.80 | 187.20 | +0.05% | 1,480,513 |
| 2026-01-13 | 186.40 | 188.10 | 184.70 | 187.10 | -0.16% | 1,248,063 |
| 2026-01-12 | 185.10 | 187.40 | 184.40 | 187.40 | +0.70% | 2,384,558 |
| 2026-01-09 | 184.10 | 186.10 | 182.80 | 186.10 | +1.75% | 773,188 |
| 2026-01-08 | 182.30 | 184.60 | 181.40 | 182.90 | -2.04% | 1,597,685 |
| 2026-01-07 | 189.30 | 189.30 | 183.00 | 186.70 | +0.38% | 1,437,497 |
| 2026-01-06 | 186.70 | 187.80 | 184.00 | 186.00 | -0.32% | 3,799,577 |
| 2026-01-05 | 185.70 | 187.00 | 182.90 | 186.60 | +1.25% | 3,744,395 |
| 2026-01-02 | 184.00 | 185.50 | 181.50 | 184.30 | +0.71% | 929,406 |
| 2025-12-31 | 186.20 | 186.20 | 182.60 | 183.00 | -1.45% | 476,716 |
| 2025-12-30 | 186.10 | 186.70 | 183.40 | 185.70 | +0.87% | 1,237,548 |
| 2025-12-29 | 186.50 | 186.50 | 182.10 | 184.10 | +1.04% | 999,103 |
| 2025-12-24 | 178.60 | 184.20 | 178.60 | 182.20 | -0.16% | 17,872,080 |
| 2025-12-23 | 185.90 | 185.90 | 181.30 | 182.50 | +0.05% | 522,524 |
| 2025-12-22 | 176.50 | 182.40 | 176.50 | 182.40 | +1.79% | 778,712 |
| 2025-12-19 | 180.60 | 181.40 | 178.70 | 179.20 | -1.38% | 8,723,948 |
| 2025-12-18 | 175.80 | 181.80 | 175.80 | 181.70 | +1.45% | 4,930,201 |
| 2025-12-17 | 180.00 | 182.10 | 178.90 | 179.10 | +0.22% | 6,402,867 |
| 2025-12-16 | 178.00 | 179.90 | 177.59 | 178.70 | +0.39% | 2,113,120 |
| 2025-12-15 | 181.90 | 181.90 | 177.50 | 178.00 | -0.17% | 1,754,734 |
| 2025-12-12 | 185.40 | 185.90 | 178.30 | 178.30 | -2.89% | 2,651,052 |
| 2025-12-11 | 185.00 | 185.80 | 179.50 | 183.60 | -0.27% | 8,085,803 |
| 2025-12-10 | 180.80 | 185.90 | 180.80 | 184.10 | -0.59% | 11,355,640 |
| 2025-12-09 | 186.20 | 186.20 | 182.00 | 185.20 | +0.05% | 1,404,810 |
| 2025-12-08 | 185.00 | 185.10 | 183.10 | 185.10 | +0.38% | 1,523,561 |
| 2025-12-05 | 187.60 | 187.60 | 183.70 | 184.40 | -0.43% | 1,218,741 |
| 2025-12-04 | 185.70 | 189.00 | 183.40 | 185.20 | -1.91% | 2,012,152 |
| 2025-12-03 | 186.00 | 189.50 | 183.30 | 188.80 | +1.51% | 3,400,374 |
| 2025-12-02 | 186.90 | 186.90 | 183.50 | 186.00 | +0.16% | 1,553,057 |
| 2025-12-01 | 189.30 | 189.40 | 184.40 | 185.70 | -2.77% | 1,947,694 |
| 2025-11-28 | 188.20 | 191.00 | 186.40 | 191.00 | +1.81% | 2,249,314 |
| 2025-11-27 | 188.90 | 188.90 | 183.40 | 187.60 | +0.75% | 6,027,103 |
| 2025-11-26 | 176.00 | 186.20 | 176.00 | 186.20 | +3.33% | 2,637,803 |
| 2025-11-25 | 173.10 | 180.50 | 173.10 | 180.20 | +1.69% | 1,512,133 |
| 2025-11-24 | 177.70 | 177.90 | 174.00 | 177.20 | +1.49% | 1,996,606 |
| 2025-11-21 | 174.70 | 176.30 | 173.20 | 174.60 | -1.85% | 1,766,998 |
| 2025-11-20 | 177.50 | 179.80 | 176.50 | 177.90 | +1.25% | 1,447,645 |
| 2025-11-19 | 174.10 | 177.50 | 174.10 | 175.70 | -0.28% | 871,165 |
| 2025-11-18 | 174.30 | 176.80 | 174.30 | 176.20 | -1.29% | 1,458,259 |
| 2025-11-17 | 184.80 | 184.80 | 177.10 | 178.50 | -1.54% | 1,273,395 |
| 2025-11-14 | 185.10 | 185.10 | 176.40 | 181.30 | +0.28% | 1,577,516 |
| 2025-11-13 | 180.60 | 183.70 | 180.50 | 180.80 | -0.77% | 671,291 |
| 2025-11-12 | 186.90 | 186.90 | 180.70 | 182.20 | -0.22% | 1,383,827 |
| 2025-11-11 | 179.30 | 184.80 | 179.30 | 182.60 | -0.54% | 995,381 |
| 2025-11-10 | 178.80 | 185.50 | 178.80 | 183.60 | +0.82% | 1,651,488 |
| 2025-11-07 | 183.20 | 185.30 | 181.50 | 182.10 | -0.38% | 1,773,564 |
| 2025-11-06 | 188.20 | 188.30 | 182.40 | 182.80 | -0.44% | 1,891,753 |
| 2025-11-05 | 186.20 | 186.20 | 181.90 | 183.60 | +0.93% | 2,159,474 |
| 2025-11-04 | 179.70 | 184.00 | 179.70 | 181.90 | -1.14% | 2,997,499 |
| 2025-11-03 | 182.90 | 186.40 | 181.30 | 184.00 | +1.21% | 1,795,321 |
| 2025-10-31 | 190.10 | 190.10 | 181.80 | 181.80 | -2.52% | 3,007,950 |
| 2025-10-30 | 183.60 | 190.50 | 183.60 | 186.50 | -0.16% | 2,703,915 |
| 2025-10-29 | 186.50 | 190.90 | 184.60 | 186.80 | +1.03% | 5,014,231 |
| 2025-10-28 | 182.80 | 186.80 | 181.50 | 184.90 | +2.44% | 4,021,628 |
| 2025-10-27 | 179.20 | 182.40 | 178.20 | 180.50 | +1.06% | 1,559,160 |
| 2025-10-24 | 180.40 | 180.40 | 176.50 | 178.60 | -0.45% | 1,241,887 |
| 2025-10-23 | 174.10 | 180.20 | 174.10 | 179.40 | +2.57% | 2,903,447 |
| 2025-10-22 | 176.00 | 178.60 | 174.90 | 174.90 | +1.75% | 2,081,452 |
| 2025-10-21 | 171.30 | 173.40 | 170.10 | 171.90 | +0.70% | 1,438,641 |
| 2025-10-20 | 170.40 | 172.40 | 169.80 | 170.70 | +0.47% | 1,002,807 |
| 2025-10-17 | 175.70 | 175.70 | 166.90 | 169.90 | -1.85% | 1,670,277 |
| 2025-10-16 | 178.70 | 178.70 | 173.10 | 173.10 | -0.86% | 1,089,928 |
| 2025-10-15 | 182.70 | 182.70 | 174.60 | 174.60 | -2.40% | 1,640,401 |
| 2025-10-14 | 180.60 | 180.60 | 176.60 | 178.90 | -0.67% | 2,802,354 |
| 2025-10-13 | 178.60 | 181.00 | 175.60 | 180.10 | +2.74% | 1,160,186 |
| 2025-10-10 | 176.90 | 177.40 | 174.30 | 175.30 | -0.62% | 1,934,956 |
| 2025-10-09 | 173.50 | 178.00 | 172.40 | 176.40 | +1.97% | 4,968,423 |
| 2025-10-08 | 165.80 | 174.70 | 163.80 | 173.00 | +4.72% | 5,877,637 |
| 2025-10-07 | 164.10 | 169.60 | 163.30 | 165.20 | +2.10% | 2,545,224 |
| 2025-10-06 | 163.50 | 164.80 | 160.90 | 161.80 | -0.86% | 1,368,463 |
| 2025-10-03 | 162.80 | 166.00 | 162.70 | 163.20 | +0.49% | 2,634,137 |
| 2025-10-02 | 166.30 | 167.00 | 161.70 | 162.40 | -1.93% | 816,976 |
| 2025-10-01 | 165.00 | 166.30 | 164.00 | 165.60 | -0.36% | 1,234,655 |
| 2025-09-30 | 161.50 | 166.21 | 161.00 | 166.20 | +2.59% | 1,729,347 |
| 2025-09-29 | 161.20 | 162.20 | 160.10 | 162.00 | +0.81% | 1,255,775 |
| 2025-09-26 | 161.30 | 161.30 | 158.10 | 160.70 | +0.94% | 1,093,464 |
| 2025-09-25 | 161.60 | 161.60 | 158.60 | 159.20 | -2.21% | 1,488,025 |
| 2025-09-24 | 159.30 | 163.40 | 159.30 | 162.80 | +0.93% | 1,083,661 |
| 2025-09-23 | 158.70 | 163.90 | 158.70 | 161.30 | -0.74% | 1,025,468 |
| 2025-09-22 | 166.30 | 166.30 | 162.00 | 162.50 | -1.46% | 1,197,662 |
| 2025-09-19 | 167.20 | 167.70 | 164.50 | 164.90 | -1.14% | 4,082,814 |
| 2025-09-18 | 164.30 | 167.30 | 164.20 | 166.80 | +1.58% | 1,542,214 |
| 2025-09-17 | 160.90 | 164.70 | 160.90 | 164.20 | +0.43% | 1,576,239 |
| 2025-09-16 | 165.90 | 165.90 | 163.40 | 163.50 | -0.85% | 4,281,531 |
| 2025-09-15 | 159.70 | 165.50 | 159.70 | 164.90 | +0.86% | 2,980,886 |
| 2025-09-12 | 163.90 | 163.90 | 161.90 | 163.50 | +0.74% | 2,468,198 |
| 2025-09-11 | 160.00 | 162.30 | 158.70 | 162.30 | +2.01% | 1,847,000 |
| 2025-09-10 | 154.10 | 159.40 | 154.10 | 159.10 | +0.82% | 1,493,226 |
| 2025-09-09 | 159.40 | 159.40 | 154.60 | 157.80 | +0.70% | 1,221,847 |
| 2025-09-08 | 150.80 | 157.00 | 150.80 | 156.70 | +1.49% | 1,155,189 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+9.78%). Pire mois : Mars (-6.82%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Quilter PLC (QLT.L) ?
185.80 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de QLT.L ?
Plus haut à 209.00 et plus bas à 150.80 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Quilter PLC ?
Historiquement, le mois le plus fort de QLT.L a été Oct (moyenne +9.78%) et le plus faible Mars (moyenne -6.82%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 422 bougies quotidiennes du data lake Closelook.