Qinetiq Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	356.00	363.80	356.00	360.00	341.05	1,696,099
2024-03-11	362.60	364.00	356.20	358.80	339.91	1,471,850
2024-03-08	373.20	373.60	360.40	363.80	344.65	3,144,283
2024-03-07	375.20	377.40	367.00	370.80	351.28	3,688,271
2024-03-06	375.60	379.20	372.60	374.60	354.88	1,134,757
2024-03-05	376.20	380.40	373.80	376.00	356.21	1,099,524
2024-03-04	374.40	374.80	365.60	373.80	354.12	1,054,365
2024-03-01	373.00	375.40	369.60	373.60	353.93	1,207,367
2024-02-29	375.40	375.40	365.32	370.60	351.09	1,310,212
2024-02-28	365.00	368.20	361.20	365.80	346.54	1,352,096
2024-02-27	370.00	370.97	361.80	363.60	344.46	1,940,694
2024-02-26	367.40	369.40	365.80	367.80	348.44	1,606,560
2024-02-23	378.20	378.20	366.00	367.20	347.87	1,514,725
2024-02-22	375.00	379.80	373.80	376.40	356.58	1,334,787
2024-02-21	373.80	379.80	369.40	373.80	354.12	1,318,358
2024-02-20	377.40	378.40	368.80	373.20	353.55	1,776,798
2024-02-19	371.00	378.41	371.00	375.80	356.02	1,122,775
2024-02-16	375.80	378.40	374.40	375.40	355.64	1,098,437
2024-02-15	377.40	378.80	374.00	375.40	355.64	2,942,590
2024-02-14	369.00	377.20	360.60	374.00	354.31	1,377,202
2024-02-13	365.80	373.40	365.80	369.00	349.57	965,727
2024-02-12	365.20	373.00	365.20	373.00	353.36	3,051,879
2024-02-09	363.00	370.00	363.00	367.20	347.87	1,338,719
2024-02-08	360.00	370.40	360.00	364.00	344.84	1,532,341
2024-02-07	360.80	368.80	360.80	365.20	345.97	2,321,912
2024-02-06	360.00	364.60	358.00	362.40	343.32	1,241,363
2024-02-05	350.00	357.60	350.00	356.20	337.45	852,613
2024-02-02	358.00	358.80	350.60	351.60	333.09	1,560,715
2024-02-01	360.00	362.60	355.60	355.60	336.88	1,708,304
2024-01-31	362.60	362.60	353.40	358.20	339.34	1,875,274
2024-01-30	361.60	363.00	356.60	356.60	337.83	3,889,372
2024-01-29	363.80	364.80	360.20	361.20	342.19	2,398,197
2024-01-26	358.80	361.60	355.00	360.80	341.81	1,716,375
2024-01-25	359.40	361.40	354.20	357.40	338.59	1,406,276
2024-01-24	355.00	358.60	353.60	358.60	339.72	1,475,615
2024-01-23	345.00	355.20	342.40	355.00	336.31	6,079,360
2024-01-22	335.00	342.80	334.20	338.80	320.96	4,926,728
2024-01-19	337.20	341.60	331.60	333.60	316.04	1,286,310
2024-01-18	332.00	335.63	329.00	333.60	316.04	2,275,000
2024-01-17	331.00	339.00	327.80	331.20	313.76	2,169,960
2024-01-16	331.80	343.20	329.53	332.40	314.90	3,782,811
2024-01-15	319.80	322.20	317.80	318.20	301.45	1,009,031
2024-01-12	317.00	320.00	313.00	319.00	302.21	1,126,486
2024-01-11	320.00	320.80	314.00	314.00	297.47	1,281,011
2024-01-10	315.20	318.00	313.05	317.80	301.07	3,132,982
2024-01-09	312.00	316.00	310.40	315.40	298.80	4,530,200
2024-01-08	305.60	310.80	301.98	310.20	293.87	3,063,270
2024-01-05	315.00	315.00	305.60	305.60	289.51	1,764,517
2024-01-04	312.00	316.40	309.80	316.40	299.74	2,870,199
2024-01-03	311.20	317.60	310.40	316.00	296.90	2,327,368
2024-01-02	309.40	313.80	307.20	310.20	291.45	830,915
2023-12-29	305.60	314.80	305.60	309.00	290.32	275,229
2023-12-28	312.00	315.20	308.20	309.00	290.32	418,249
2023-12-27	310.00	313.20	305.00	312.00	293.14	569,813
2023-12-22	308.00	312.40	308.00	309.40	290.70	294,071
2023-12-21	310.80	340.00	308.40	310.00	291.26	831,648
2023-12-20	310.00	312.00	307.60	312.00	293.14	1,964,891
2023-12-19	307.20	310.00	305.40	307.40	288.82	949,123
2023-12-18	305.60	307.40	302.64	305.80	287.32	882,731
2023-12-15	307.00	310.00	304.00	305.60	287.13	2,119,086

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.