Qinetiq Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 454.00 | 463.20 | 453.33 | 454.20 | 430.29 | 996,258 |
| 2024-06-07 | 460.00 | 460.00 | 450.40 | 456.20 | 432.18 | 817,519 |
| 2024-06-06 | 458.00 | 464.00 | 454.60 | 459.00 | 434.84 | 925,327 |
| 2024-06-05 | 454.60 | 458.00 | 449.80 | 457.00 | 432.94 | 2,058,234 |
| 2024-06-04 | 451.40 | 456.60 | 450.00 | 451.20 | 427.45 | 1,125,346 |
| 2024-06-03 | 447.80 | 456.40 | 445.00 | 455.20 | 431.24 | 2,249,659 |
| 2024-05-31 | 430.20 | 448.00 | 426.60 | 447.20 | 423.66 | 5,844,813 |
| 2024-05-30 | 421.20 | 436.80 | 417.80 | 429.60 | 406.98 | 3,089,397 |
| 2024-05-29 | 424.60 | 427.60 | 419.00 | 421.00 | 398.84 | 1,029,385 |
| 2024-05-28 | 421.80 | 430.28 | 414.80 | 423.40 | 401.11 | 2,503,402 |
| 2024-05-24 | 415.00 | 421.00 | 405.60 | 413.60 | 391.83 | 1,731,406 |
| 2024-05-23 | 404.00 | 428.40 | 394.60 | 424.40 | 402.06 | 6,415,795 |
| 2024-05-22 | 370.40 | 374.31 | 369.60 | 374.20 | 354.50 | 1,228,650 |
| 2024-05-21 | 371.80 | 376.00 | 369.60 | 372.00 | 352.42 | 701,592 |
| 2024-05-20 | 367.00 | 373.68 | 356.20 | 373.60 | 353.93 | 919,654 |
| 2024-05-17 | 360.20 | 369.80 | 360.20 | 368.60 | 349.20 | 923,253 |
| 2024-05-16 | 370.00 | 370.00 | 366.60 | 367.40 | 348.06 | 1,180,502 |
| 2024-05-15 | 370.00 | 370.00 | 356.20 | 365.60 | 346.35 | 1,306,592 |
| 2024-05-14 | 361.40 | 366.00 | 361.20 | 361.20 | 342.19 | 867,778 |
| 2024-05-13 | 367.00 | 371.40 | 361.60 | 364.80 | 345.60 | 492,819 |
| 2024-05-10 | 374.80 | 374.80 | 359.60 | 368.40 | 349.01 | 575,093 |
| 2024-05-09 | 365.00 | 368.40 | 361.86 | 366.60 | 347.30 | 644,359 |
| 2024-05-08 | 357.00 | 364.80 | 357.00 | 362.80 | 343.70 | 735,825 |
| 2024-05-07 | 357.80 | 360.40 | 356.00 | 360.00 | 341.05 | 784,356 |
| 2024-05-03 | 350.20 | 356.60 | 345.20 | 353.60 | 334.99 | 746,139 |
| 2024-05-02 | 341.00 | 349.40 | 341.00 | 348.00 | 329.68 | 1,020,548 |
| 2024-05-01 | 347.00 | 349.60 | 343.40 | 348.40 | 330.06 | 644,744 |
| 2024-04-30 | 350.20 | 354.60 | 340.40 | 343.60 | 325.51 | 1,027,353 |
| 2024-04-29 | 343.00 | 351.80 | 341.20 | 351.80 | 333.28 | 756,971 |
| 2024-04-26 | 340.80 | 344.80 | 337.80 | 342.60 | 324.56 | 2,721,012 |
| 2024-04-25 | 342.00 | 346.40 | 336.00 | 341.20 | 323.24 | 1,026,755 |
| 2024-04-24 | 342.60 | 347.40 | 341.40 | 344.40 | 326.27 | 1,067,722 |
| 2024-04-23 | 346.20 | 346.20 | 339.71 | 341.20 | 323.24 | 844,159 |
| 2024-04-22 | 340.00 | 342.80 | 338.80 | 342.80 | 324.75 | 1,762,416 |
| 2024-04-19 | 333.60 | 337.40 | 330.80 | 337.20 | 319.45 | 1,316,316 |
| 2024-04-18 | 337.40 | 338.60 | 331.80 | 335.80 | 318.12 | 1,735,267 |
| 2024-04-17 | 332.00 | 341.00 | 330.80 | 335.40 | 317.74 | 3,199,541 |
| 2024-04-16 | 345.00 | 350.40 | 329.80 | 333.60 | 316.04 | 4,735,273 |
| 2024-04-15 | 356.00 | 361.80 | 355.00 | 357.80 | 338.96 | 2,257,138 |
| 2024-04-12 | 356.00 | 356.00 | 349.04 | 352.00 | 333.47 | 1,226,390 |
| 2024-04-11 | 350.20 | 353.00 | 347.80 | 349.60 | 331.20 | 812,551 |
| 2024-04-10 | 346.80 | 355.00 | 346.80 | 350.00 | 331.57 | 1,448,949 |
| 2024-04-09 | 365.00 | 367.20 | 342.20 | 349.00 | 330.63 | 3,308,782 |
| 2024-04-08 | 360.80 | 362.60 | 356.20 | 362.60 | 343.51 | 1,279,638 |
| 2024-04-05 | 355.00 | 361.40 | 353.80 | 357.80 | 338.96 | 1,273,928 |
| 2024-04-04 | 367.00 | 367.00 | 355.80 | 357.00 | 338.21 | 1,799,875 |
| 2024-04-03 | 361.80 | 366.24 | 357.00 | 359.80 | 340.86 | 1,123,778 |
| 2024-04-02 | 366.40 | 368.41 | 359.00 | 362.00 | 342.94 | 1,195,206 |
| 2024-03-28 | 364.80 | 366.00 | 362.20 | 365.20 | 345.97 | 1,783,467 |
| 2024-03-27 | 358.20 | 369.40 | 358.20 | 363.00 | 343.89 | 1,709,233 |
| 2024-03-26 | 369.00 | 372.78 | 364.60 | 368.20 | 348.82 | 994,648 |
| 2024-03-25 | 363.40 | 371.40 | 362.76 | 370.20 | 350.71 | 1,388,363 |
| 2024-03-22 | 369.40 | 369.40 | 358.71 | 363.40 | 344.27 | 1,687,212 |
| 2024-03-21 | 366.20 | 366.40 | 356.60 | 358.00 | 339.15 | 2,106,504 |
| 2024-03-20 | 362.00 | 364.40 | 361.20 | 361.80 | 342.75 | 942,638 |
| 2024-03-19 | 357.00 | 363.20 | 357.00 | 360.60 | 341.62 | 1,221,843 |
| 2024-03-18 | 354.00 | 362.04 | 354.00 | 361.60 | 342.56 | 1,249,214 |
| 2024-03-15 | 366.20 | 366.20 | 353.60 | 355.00 | 336.31 | 3,219,980 |
| 2024-03-14 | 355.00 | 366.00 | 355.00 | 361.00 | 342.00 | 2,160,735 |
| 2024-03-13 | 360.00 | 363.60 | 356.32 | 359.20 | 340.29 | 1,609,710 |
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.