Qinetiq Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 459.80 | 467.60 | 454.20 | 467.60 | 448.43 | 882,158 |
| 2024-09-03 | 471.00 | 480.00 | 462.00 | 463.80 | 444.79 | 601,629 |
| 2024-09-02 | 484.20 | 485.00 | 465.46 | 470.60 | 451.31 | 633,781 |
| 2024-08-30 | 470.20 | 484.80 | 470.00 | 481.60 | 461.86 | 1,378,095 |
| 2024-08-29 | 474.20 | 478.60 | 470.60 | 475.00 | 455.53 | 905,406 |
| 2024-08-28 | 473.20 | 480.00 | 471.00 | 472.80 | 453.42 | 687,219 |
| 2024-08-27 | 472.00 | 478.40 | 471.68 | 473.20 | 453.80 | 601,227 |
| 2024-08-23 | 473.00 | 476.60 | 468.20 | 472.00 | 452.65 | 443,533 |
| 2024-08-22 | 481.80 | 481.80 | 469.40 | 471.60 | 452.27 | 1,109,304 |
| 2024-08-21 | 467.80 | 474.40 | 464.80 | 470.80 | 451.50 | 470,826 |
| 2024-08-20 | 476.80 | 484.20 | 469.80 | 470.20 | 450.92 | 622,446 |
| 2024-08-19 | 470.00 | 487.88 | 470.00 | 477.20 | 457.64 | 579,772 |
| 2024-08-16 | 480.00 | 481.60 | 474.80 | 481.60 | 461.86 | 2,120,034 |
| 2024-08-15 | 484.20 | 485.00 | 474.40 | 479.60 | 459.94 | 395,464 |
| 2024-08-14 | 476.80 | 483.80 | 475.00 | 481.60 | 461.86 | 1,220,258 |
| 2024-08-13 | 471.80 | 476.20 | 470.20 | 474.40 | 454.95 | 544,826 |
| 2024-08-12 | 469.80 | 472.46 | 466.85 | 471.80 | 452.46 | 574,357 |
| 2024-08-09 | 469.00 | 474.40 | 464.20 | 468.40 | 449.20 | 960,643 |
| 2024-08-08 | 462.60 | 470.40 | 460.60 | 470.20 | 450.92 | 590,732 |
| 2024-08-07 | 460.40 | 466.00 | 456.20 | 464.80 | 445.74 | 600,353 |
| 2024-08-06 | 455.60 | 465.80 | 451.40 | 458.00 | 439.22 | 1,198,464 |
| 2024-08-05 | 454.20 | 457.51 | 442.60 | 454.00 | 435.39 | 1,335,106 |
| 2024-08-02 | 466.60 | 478.20 | 459.00 | 463.20 | 444.21 | 1,990,332 |
| 2024-08-01 | 490.80 | 491.00 | 468.60 | 470.20 | 450.92 | 1,822,944 |
| 2024-07-31 | 478.80 | 484.20 | 467.60 | 483.20 | 463.39 | 1,173,039 |
| 2024-07-30 | 470.00 | 479.80 | 456.80 | 478.20 | 458.60 | 1,258,613 |
| 2024-07-29 | 470.80 | 471.20 | 463.80 | 466.20 | 447.09 | 915,560 |
| 2024-07-26 | 449.40 | 467.60 | 449.40 | 463.60 | 444.59 | 1,485,592 |
| 2024-07-25 | 459.20 | 478.40 | 452.60 | 456.60 | 437.88 | 1,547,844 |
| 2024-07-24 | 475.40 | 480.00 | 465.20 | 465.20 | 440.71 | 1,192,990 |
| 2024-07-23 | 482.60 | 482.60 | 467.40 | 475.80 | 450.75 | 2,261,233 |
| 2024-07-22 | 472.60 | 479.80 | 470.80 | 471.80 | 446.96 | 1,622,029 |
| 2024-07-19 | 464.00 | 474.00 | 462.20 | 468.60 | 443.93 | 759,452 |
| 2024-07-18 | 463.00 | 481.00 | 463.00 | 473.20 | 448.29 | 1,903,427 |
| 2024-07-17 | 465.60 | 469.00 | 460.00 | 463.80 | 439.38 | 1,049,703 |
| 2024-07-16 | 461.00 | 472.80 | 461.00 | 469.00 | 444.31 | 1,532,159 |
| 2024-07-15 | 467.00 | 471.20 | 462.80 | 466.40 | 441.85 | 786,814 |
| 2024-07-12 | 470.00 | 473.09 | 461.20 | 467.00 | 442.42 | 1,130,063 |
| 2024-07-11 | 470.00 | 472.00 | 464.60 | 470.00 | 445.26 | 1,119,051 |
| 2024-07-10 | 451.00 | 468.40 | 451.00 | 468.40 | 443.74 | 1,305,927 |
| 2024-07-09 | 455.00 | 457.60 | 450.40 | 456.20 | 432.18 | 2,656,195 |
| 2024-07-08 | 450.00 | 453.60 | 448.40 | 453.00 | 429.15 | 1,090,905 |
| 2024-07-05 | 451.00 | 459.80 | 451.00 | 452.20 | 428.39 | 1,082,196 |
| 2024-07-04 | 451.80 | 455.60 | 447.00 | 455.00 | 431.05 | 1,077,686 |
| 2024-07-03 | 434.00 | 449.00 | 434.00 | 449.00 | 425.36 | 1,391,832 |
| 2024-07-02 | 448.60 | 448.60 | 438.60 | 438.80 | 415.70 | 1,555,959 |
| 2024-07-01 | 450.00 | 450.00 | 439.20 | 442.00 | 418.73 | 2,275,830 |
| 2024-06-28 | 441.20 | 460.40 | 440.80 | 443.20 | 419.87 | 1,134,287 |
| 2024-06-27 | 459.60 | 459.60 | 450.40 | 450.60 | 426.88 | 1,289,859 |
| 2024-06-26 | 454.60 | 454.60 | 445.80 | 450.20 | 426.50 | 1,231,238 |
| 2024-06-25 | 452.00 | 455.00 | 442.40 | 447.60 | 424.04 | 3,024,046 |
| 2024-06-24 | 452.80 | 456.20 | 448.60 | 452.20 | 428.39 | 1,288,136 |
| 2024-06-21 | 456.80 | 457.00 | 446.40 | 450.00 | 426.31 | 4,175,417 |
| 2024-06-20 | 458.00 | 460.29 | 451.00 | 452.80 | 428.96 | 1,171,788 |
| 2024-06-19 | 453.80 | 459.60 | 449.00 | 457.20 | 433.13 | 1,276,462 |
| 2024-06-18 | 446.00 | 450.60 | 443.60 | 450.40 | 426.69 | 1,029,675 |
| 2024-06-17 | 438.00 | 445.80 | 434.78 | 442.40 | 419.11 | 1,221,692 |
| 2024-06-14 | 450.60 | 451.00 | 434.20 | 438.60 | 415.51 | 1,244,890 |
| 2024-06-13 | 457.00 | 459.20 | 447.80 | 449.40 | 425.74 | 2,487,896 |
| 2024-06-12 | 456.00 | 459.00 | 453.60 | 456.20 | 432.18 | 955,116 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0800 GBP |
| 2026-01-08 | 0.0300 GBP |
| 2025-07-24 | 0.0605 GBP |
| 2025-01-09 | 0.0280 GBP |
| 2024-07-25 | 0.0565 GBP |
| 2024-01-04 | 0.0260 GBP |
| 2023-07-27 | 0.0530 GBP |
| 2023-01-05 | 0.0240 GBP |
| 2022-07-28 | 0.0500 GBP |
| 2022-01-06 | 0.0230 GBP |
| 2021-07-29 | 0.0470 GBP |
| 2021-01-07 | 0.0220 GBP |
| 2020-10-08 | 0.0440 GBP |
| 2020-01-09 | 0.0220 GBP |
| 2019-08-01 | 0.0450 GBP |
| 2019-01-10 | 0.0210 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.