Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	323.80	329.80	322.20	326.20	306.48	582,426
2023-09-20	327.40	330.40	325.20	327.00	307.24	983,820
2023-09-19	329.40	330.40	325.40	327.80	307.99	489,867
2023-09-18	331.40	335.80	327.55	329.20	309.30	1,571,607
2023-09-15	336.40	341.00	335.00	335.40	315.13	2,173,185
2023-09-14	333.40	336.80	330.20	336.80	316.44	3,388,422
2023-09-13	332.60	334.80	330.69	334.00	313.81	467,792
2023-09-12	327.60	336.00	327.60	334.20	314.00	644,738
2023-09-11	327.20	336.40	327.20	336.40	316.07	615,504
2023-09-08	334.60	338.80	330.65	334.40	314.19	804,524
2023-09-07	326.00	336.20	326.00	335.60	315.32	588,370
2023-09-06	328.40	334.40	326.00	333.20	313.06	514,876
2023-09-05	324.20	337.60	324.20	329.20	309.30	583,100
2023-09-04	334.60	337.60	330.60	331.60	311.56	487,357
2023-09-01	335.80	346.40	332.35	334.60	314.38	2,023,814
2023-08-31	321.60	338.20	321.60	333.40	313.25	3,978,363
2023-08-30	313.00	323.00	313.00	320.60	301.22	1,285,449
2023-08-29	318.00	321.00	314.80	316.00	296.90	1,630,165
2023-08-25	313.80	317.00	312.80	315.60	296.53	984,159
2023-08-24	304.20	316.91	304.20	314.60	295.59	1,184,616
2023-08-23	306.00	313.60	303.00	312.00	293.14	1,466,346
2023-08-22	301.40	304.05	296.00	302.60	284.31	778,148
2023-08-21	302.00	303.62	297.20	297.20	279.24	2,955,127
2023-08-18	307.00	307.00	297.40	300.20	282.06	606,216
2023-08-17	300.80	305.00	297.60	303.40	285.06	1,105,692
2023-08-16	305.00	307.80	302.40	302.40	284.12	1,007,289
2023-08-15	309.00	312.60	304.20	306.60	288.07	1,345,460
2023-08-14	306.40	315.00	306.40	313.40	294.46	689,709
2023-08-11	317.00	317.40	313.20	313.20	294.27	1,316,773
2023-08-10	326.60	326.60	316.60	316.60	297.47	895,060
2023-08-09	328.00	328.00	321.00	321.40	301.98	872,330
2023-08-08	323.00	325.60	319.80	320.00	300.66	1,148,086
2023-08-07	321.20	328.60	321.20	324.00	304.42	1,672,956
2023-08-04	327.00	339.00	322.00	324.40	304.79	784,016
2023-08-03	325.80	326.00	320.60	323.00	303.48	1,787,376
2023-08-02	321.20	326.20	321.20	325.40	305.73	853,758
2023-08-01	324.00	325.60	321.20	324.60	304.98	1,365,467
2023-07-31	321.80	326.60	320.60	322.40	302.91	1,516,304
2023-07-28	341.80	345.60	321.60	321.60	302.16	2,726,979
2023-07-27	345.80	347.80	340.40	344.20	323.40	1,656,077
2023-07-26	342.00	350.40	342.00	345.60	319.73	1,063,228
2023-07-25	345.80	350.20	344.20	348.40	322.32	690,781
2023-07-24	350.00	350.00	345.20	347.60	321.58	773,878
2023-07-21	350.00	351.40	348.20	348.20	322.14	1,547,240
2023-07-20	354.00	354.20	346.00	347.80	321.77	1,216,687
2023-07-19	345.80	353.00	345.80	351.20	324.91	1,062,026
2023-07-18	341.60	347.20	338.00	343.40	317.70	715,960
2023-07-17	335.00	344.60	335.00	342.00	316.40	747,536
2023-07-14	339.40	345.80	339.40	342.00	316.40	420,048
2023-07-13	349.60	349.60	339.40	344.20	318.44	410,953
2023-07-12	343.20	346.20	334.40	344.80	318.99	876,484
2023-07-11	331.80	340.60	331.80	336.20	311.04	667,356
2023-07-10	339.60	341.60	334.20	339.60	314.18	725,197
2023-07-07	342.40	342.40	334.20	337.20	311.96	674,687
2023-07-06	347.00	356.80	339.60	339.60	314.18	781,201
2023-07-05	350.00	352.40	347.40	348.80	322.69	598,687
2023-07-04	353.40	355.60	349.20	350.00	323.80	2,879,150
2023-07-03	350.00	355.40	350.00	353.40	326.95	1,816,268
2023-06-30	354.60	356.60	353.20	353.80	327.32	890,143
2023-06-29	354.20	356.00	350.40	355.00	328.43	826,930

← NewerPage 14 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.