Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	327.20	328.00	323.20	324.80	300.49	947,773
2023-03-28	328.80	332.40	322.40	327.20	302.71	574,525
2023-03-27	326.00	328.80	324.20	327.60	303.08	973,889
2023-03-24	325.20	328.20	323.60	326.00	301.60	815,114
2023-03-23	335.20	335.20	327.00	328.40	303.82	557,498
2023-03-22	325.00	332.80	325.00	332.80	307.89	563,464
2023-03-21	329.40	329.40	323.20	328.40	303.82	552,578
2023-03-20	315.20	324.60	315.20	323.20	299.01	773,535
2023-03-17	327.40	330.00	320.60	322.00	297.90	3,008,659
2023-03-16	330.20	330.80	323.60	328.60	304.01	962,250
2023-03-15	325.00	333.40	324.60	327.20	302.71	1,762,462
2023-03-14	334.00	334.00	325.80	331.40	306.60	856,705
2023-03-13	336.80	338.80	326.80	327.40	302.90	2,656,890
2023-03-10	326.40	333.00	326.40	328.60	304.01	1,071,150
2023-03-09	327.00	335.20	327.00	333.60	308.63	749,661
2023-03-08	335.00	339.40	328.20	329.40	304.75	1,940,937
2023-03-07	340.80	343.02	333.80	340.20	314.74	917,511
2023-03-06	341.80	341.80	335.60	338.40	313.07	916,356
2023-03-03	347.40	347.40	333.80	337.40	312.15	805,548
2023-03-02	341.40	344.20	339.40	341.00	315.48	1,374,935
2023-03-01	329.40	345.60	329.40	343.80	318.07	1,162,942
2023-02-28	344.80	346.40	333.40	337.80	312.52	1,762,058
2023-02-27	343.80	346.60	342.60	346.60	320.66	607,542
2023-02-24	350.00	350.00	341.40	344.80	318.99	935,622
2023-02-23	344.20	350.00	341.00	341.80	316.22	900,262
2023-02-22	349.80	352.00	345.80	347.00	321.03	628,482
2023-02-21	347.20	352.80	345.60	350.60	324.36	848,047
2023-02-20	350.00	350.00	344.60	346.40	320.47	437,666
2023-02-17	341.20	347.40	341.20	345.80	319.92	2,336,621
2023-02-16	350.00	350.00	342.60	345.80	319.92	619,297
2023-02-15	345.00	345.20	340.40	343.20	317.51	364,518
2023-02-14	338.00	346.20	338.00	341.80	316.22	638,156
2023-02-13	346.00	346.80	339.20	344.60	318.81	656,253
2023-02-10	344.00	344.60	337.20	337.20	311.96	779,688
2023-02-09	345.00	347.80	339.00	339.00	313.63	1,086,393
2023-02-08	332.20	342.40	331.20	341.60	316.03	1,737,472
2023-02-07	346.00	346.00	328.40	332.00	307.15	1,116,956
2023-02-06	347.00	347.00	338.00	338.40	313.07	635,079
2023-02-03	352.00	352.00	341.00	342.80	317.14	937,983
2023-02-02	344.20	346.60	339.80	345.20	319.36	1,194,780
2023-02-01	352.00	357.60	340.00	342.80	317.14	2,263,375
2023-01-31	348.20	374.40	343.80	362.80	335.65	3,208,212
2023-01-30	334.80	354.40	334.80	348.40	322.32	1,445,809
2023-01-27	350.00	350.00	340.20	342.00	316.40	728,753
2023-01-26	343.20	347.80	341.00	346.60	320.66	886,651
2023-01-25	341.40	350.80	340.60	342.00	316.40	795,051
2023-01-24	341.40	348.40	341.40	346.40	320.47	668,679
2023-01-23	340.00	346.40	340.00	342.60	316.96	1,157,865
2023-01-20	346.00	346.00	336.70	342.60	316.96	521,901
2023-01-19	349.00	349.00	340.00	343.00	317.33	494,620
2023-01-18	345.40	350.60	342.00	344.20	318.44	2,422,906
2023-01-17	342.80	347.40	341.00	344.20	318.44	1,372,379
2023-01-16	339.60	347.40	330.20	340.60	315.11	1,049,582
2023-01-13	342.80	344.40	340.40	341.80	316.22	1,022,548
2023-01-12	346.00	346.00	340.40	343.40	317.70	992,590
2023-01-11	349.40	351.80	338.00	339.00	313.63	1,201,710
2023-01-10	344.60	350.20	340.40	348.40	322.32	1,118,052
2023-01-09	363.80	363.80	342.80	344.40	318.62	1,239,693
2023-01-06	364.40	364.40	353.20	356.40	329.72	721,364
2023-01-05	346.20	358.00	346.20	357.20	330.46	1,238,670

← NewerPage 16 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.