Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	315.20	318.40	308.00	308.40	289.76	1,165,100
2023-12-13	304.00	314.80	304.00	312.60	293.71	2,127,128
2023-12-12	307.00	309.20	303.00	305.40	286.94	3,133,078
2023-12-11	308.00	311.20	300.60	306.40	287.88	2,000,349
2023-12-08	292.60	300.00	292.20	298.20	280.18	676,118
2023-12-07	303.00	303.00	293.20	293.20	275.48	946,344
2023-12-06	298.20	303.57	298.20	301.00	282.81	3,811,970
2023-12-05	295.00	301.80	294.60	299.20	281.12	1,684,618
2023-12-04	304.20	306.40	292.80	292.80	275.10	1,998,844
2023-12-01	296.20	299.40	293.60	296.60	278.67	2,941,123
2023-11-30	307.60	309.00	296.00	296.00	278.11	3,400,328
2023-11-29	317.00	321.00	304.00	306.00	287.51	2,695,832
2023-11-28	316.60	321.40	316.60	319.60	300.28	3,158,242
2023-11-27	320.00	323.60	319.60	319.60	300.28	1,093,174
2023-11-24	324.60	324.80	318.40	322.00	302.54	920,195
2023-11-23	324.00	327.00	319.92	325.00	305.36	1,313,472
2023-11-22	320.20	325.80	320.20	320.40	301.04	2,101,339
2023-11-21	317.00	322.60	316.00	320.00	300.66	2,707,025
2023-11-20	323.80	327.00	313.00	315.20	296.15	1,269,578
2023-11-17	322.00	327.40	318.80	322.00	302.54	3,819,470
2023-11-16	340.60	354.80	320.00	320.80	301.41	3,203,811
2023-11-15	337.80	370.00	337.80	350.60	329.41	1,418,375
2023-11-14	344.00	347.40	342.00	347.00	326.03	1,212,250
2023-11-13	342.40	345.20	336.60	343.60	322.83	465,468
2023-11-10	338.00	342.06	338.00	341.40	320.77	907,841
2023-11-09	343.00	343.00	335.40	342.20	321.52	800,610
2023-11-08	331.00	340.00	331.00	337.00	316.63	1,064,269
2023-11-07	331.00	337.40	331.00	335.60	315.32	530,513
2023-11-06	340.00	343.60	335.00	335.40	315.13	1,081,365
2023-11-03	347.20	347.20	335.80	342.40	321.71	810,416
2023-11-02	337.00	341.00	333.40	341.00	320.39	940,811
2023-11-01	332.00	335.20	328.60	332.80	312.69	682,682
2023-10-31	338.00	338.00	328.60	331.00	310.99	850,581
2023-10-30	329.00	337.60	326.40	333.00	312.87	1,580,426
2023-10-27	326.80	330.20	322.20	327.00	307.24	392,341
2023-10-26	329.20	330.20	323.60	325.40	305.73	1,011,487
2023-10-25	331.20	335.80	327.00	330.20	310.24	1,070,190
2023-10-24	333.00	333.00	327.80	330.80	310.81	759,824
2023-10-23	331.80	332.80	327.20	330.00	310.06	404,560
2023-10-20	328.00	329.60	326.40	329.00	309.12	989,003
2023-10-19	327.00	338.20	327.00	327.40	307.61	970,759
2023-10-18	346.00	349.00	332.80	336.00	315.69	1,131,585
2023-10-17	340.00	342.30	336.00	336.20	315.88	1,580,651
2023-10-16	331.40	339.80	331.40	337.00	316.63	1,303,374
2023-10-13	340.00	340.00	332.40	332.40	312.31	1,870,066
2023-10-12	334.00	337.31	330.57	335.00	314.75	1,804,296
2023-10-11	325.00	331.00	323.35	329.20	309.30	3,414,629
2023-10-10	319.00	331.20	319.00	324.60	304.98	764,885
2023-10-09	315.00	320.80	313.66	318.00	298.78	1,710,629
2023-10-06	315.20	315.20	304.20	308.00	289.38	2,935,662
2023-10-05	310.00	310.00	301.40	308.00	289.38	766,214
2023-10-04	310.00	314.76	304.60	305.60	287.13	1,203,624
2023-10-03	309.80	320.00	309.80	313.60	294.65	618,547
2023-10-02	326.00	326.00	315.40	317.20	298.03	726,672
2023-09-29	326.00	326.00	317.60	318.80	299.53	1,056,325
2023-09-28	311.20	322.80	311.20	318.20	298.97	1,643,533
2023-09-27	317.80	320.60	313.60	319.40	300.10	883,577
2023-09-26	314.40	318.80	312.00	315.80	296.71	688,960
2023-09-25	320.00	324.48	313.00	313.80	294.83	3,125,426
2023-09-22	335.60	335.60	321.20	323.60	304.04	1,206,891

← NewerPage 13 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.