Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	358.40	358.60	352.00	354.40	327.87	588,460
2023-06-27	352.60	352.60	344.80	351.60	325.28	891,589
2023-06-26	353.80	355.40	344.86	349.00	322.88	1,194,457
2023-06-23	343.40	353.60	343.40	352.20	325.84	563,834
2023-06-22	351.80	355.40	347.00	351.20	324.91	841,862
2023-06-21	350.80	357.20	350.80	355.40	328.80	1,128,143
2023-06-20	360.00	360.08	357.60	357.80	331.02	896,080
2023-06-19	358.40	361.00	355.80	360.00	333.05	1,030,916
2023-06-16	358.80	363.40	358.20	359.00	332.13	2,973,482
2023-06-15	364.20	364.20	355.60	358.40	331.57	1,519,203
2023-06-14	367.60	370.40	362.20	363.60	336.39	1,058,735
2023-06-13	370.00	372.80	367.60	367.80	340.27	1,964,256
2023-06-12	378.40	379.00	367.60	369.00	341.38	1,025,681
2023-06-09	360.20	375.80	360.20	368.00	340.46	945,930
2023-06-08	369.00	371.60	366.20	369.20	341.57	1,287,403
2023-06-07	366.80	371.11	359.28	368.60	341.01	2,335,363
2023-06-06	349.60	362.40	349.60	360.60	333.61	1,101,074
2023-06-05	363.40	363.40	353.03	356.80	330.09	736,252
2023-06-02	352.00	359.00	352.00	357.00	330.28	969,994
2023-06-01	350.40	361.60	350.40	357.60	330.83	650,939
2023-05-31	360.60	365.20	356.00	359.40	332.50	4,069,119
2023-05-30	374.60	376.59	354.40	360.00	333.05	1,481,498
2023-05-26	378.40	381.80	369.60	370.40	342.68	1,823,089
2023-05-25	374.00	381.60	364.25	378.00	349.71	1,608,467
2023-05-24	370.20	371.56	363.40	370.00	342.31	1,139,295
2023-05-23	370.00	379.80	370.00	372.40	344.53	987,361
2023-05-22	381.00	381.00	374.80	378.60	350.26	1,438,504
2023-05-19	381.00	381.00	374.60	379.80	351.37	1,445,934
2023-05-18	374.80	381.40	372.40	379.40	351.00	1,980,102
2023-05-17	373.40	374.60	371.00	372.20	344.34	1,093,296
2023-05-16	372.00	375.60	370.40	374.40	346.38	718,926
2023-05-15	369.60	372.60	369.00	371.00	343.23	860,850
2023-05-12	370.00	372.80	367.60	371.40	343.60	852,619
2023-05-11	369.80	373.60	366.80	368.40	340.83	711,957
2023-05-10	375.00	375.00	367.00	370.20	342.49	1,254,333
2023-05-09	363.00	373.20	363.00	371.00	343.23	2,403,359
2023-05-05	375.40	375.40	361.60	366.40	338.98	866,430
2023-05-04	373.00	376.00	370.40	372.80	344.90	774,845
2023-05-03	381.40	381.40	373.40	377.20	348.97	1,605,502
2023-05-02	377.00	377.00	372.00	373.80	345.82	1,162,132
2023-04-28	370.60	372.80	366.40	371.40	343.60	964,774
2023-04-27	366.00	374.00	366.00	370.60	342.86	888,908
2023-04-26	376.80	382.40	369.60	373.20	345.27	1,644,869
2023-04-25	366.40	379.00	365.40	377.00	348.78	1,060,638
2023-04-24	372.20	375.00	369.20	373.00	345.08	966,440
2023-04-21	372.60	378.00	370.20	372.20	344.34	2,057,568
2023-04-20	360.80	370.80	359.40	368.40	340.83	1,518,234
2023-04-19	359.20	366.40	359.20	362.40	335.28	1,374,498
2023-04-18	369.00	373.40	359.60	360.80	333.80	2,050,480
2023-04-17	360.00	369.60	357.20	368.80	341.20	2,684,075
2023-04-14	345.00	351.60	340.00	351.60	325.28	2,185,856
2023-04-13	341.80	345.40	340.40	343.40	317.70	1,175,698
2023-04-12	353.00	353.00	337.80	341.00	315.48	1,264,134
2023-04-11	347.20	347.20	340.20	342.20	316.59	1,059,940
2023-04-06	335.40	341.00	332.20	340.00	314.55	639,038
2023-04-05	332.00	341.60	325.80	333.80	308.82	913,022
2023-04-04	333.60	334.60	329.20	329.80	305.12	1,041,228
2023-04-03	318.40	330.20	318.40	330.20	305.49	765,462
2023-03-31	324.80	328.40	322.20	324.80	300.49	1,462,796
2023-03-30	330.00	332.70	320.00	322.40	298.27	1,079,824

← NewerPage 15 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.