Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	357.00	358.28	350.40	354.40	325.65	2,760,498
2023-01-03	356.00	361.60	355.20	355.80	326.94	1,511,231
2022-12-30	366.40	366.40	355.80	357.00	328.04	323,225
2022-12-29	365.60	366.80	360.80	364.00	334.48	614,287
2022-12-28	370.00	370.80	365.00	366.80	337.05	714,223
2022-12-23	365.00	366.80	361.40	365.40	335.76	355,182
2022-12-22	358.00	369.00	358.00	365.60	335.95	1,423,182
2022-12-21	354.00	363.80	354.00	363.60	334.11	633,025
2022-12-20	368.40	368.40	354.00	361.00	331.72	832,216
2022-12-19	358.80	360.80	353.00	359.60	330.43	771,189
2022-12-16	358.80	358.80	348.00	354.80	326.02	8,313,016
2022-12-15	340.00	353.12	340.00	352.80	324.18	1,864,249
2022-12-14	344.60	351.00	340.40	344.40	316.46	1,458,760
2022-12-13	351.60	354.00	342.20	348.00	319.77	2,140,404
2022-12-12	348.80	353.40	348.00	351.80	323.26	918,977
2022-12-09	353.80	353.80	349.20	349.20	320.88	726,045
2022-12-08	345.00	355.20	345.00	352.20	323.63	1,073,564
2022-12-07	353.60	353.60	345.60	348.00	319.77	2,048,448
2022-12-06	353.00	353.00	349.40	353.00	324.37	1,359,514
2022-12-05	354.00	354.00	344.20	349.60	321.24	999,956
2022-12-02	356.00	356.00	347.40	347.40	319.22	2,365,141
2022-12-01	343.00	350.80	341.40	348.00	319.77	1,247,552
2022-11-30	355.80	355.80	347.80	347.80	319.59	2,464,123
2022-11-29	349.20	351.96	345.20	349.40	321.06	924,729
2022-11-28	347.20	351.40	345.60	348.00	319.77	989,062
2022-11-25	354.80	354.80	343.00	347.00	318.85	3,552,298
2022-11-24	343.20	348.80	343.20	345.20	317.20	883,234
2022-11-23	355.00	355.00	343.20	346.20	318.12	1,403,686
2022-11-22	341.20	352.80	341.20	348.20	319.96	1,749,003
2022-11-21	346.80	347.40	338.20	346.80	318.67	1,142,424
2022-11-18	348.60	348.60	336.00	340.40	312.79	1,481,610
2022-11-17	341.80	346.80	338.80	343.60	315.73	1,369,863
2022-11-16	349.40	350.80	339.20	344.40	316.46	1,077,552
2022-11-15	338.00	355.00	338.00	343.20	315.36	2,070,221
2022-11-14	337.20	348.00	332.80	345.20	317.20	2,004,883
2022-11-11	359.20	359.20	328.76	333.20	306.17	2,918,861
2022-11-10	357.80	369.20	349.60	352.80	324.18	4,158,233
2022-11-09	360.60	362.60	358.40	361.80	332.45	1,532,545
2022-11-08	351.40	360.60	351.40	358.40	329.33	871,180
2022-11-07	367.60	367.60	357.40	357.80	328.78	2,293,011
2022-11-04	368.00	368.40	361.60	364.60	335.03	2,050,822
2022-11-03	364.00	365.60	360.40	365.60	335.95	1,393,618
2022-11-02	367.00	368.20	362.60	365.00	335.39	2,705,944
2022-11-01	365.00	365.26	358.20	364.80	335.21	3,465,436
2022-10-31	358.40	363.40	353.04	359.40	330.25	952,130
2022-10-28	347.20	364.00	347.20	359.60	330.43	1,302,899
2022-10-27	350.00	359.60	350.00	356.20	327.31	1,513,453
2022-10-26	342.00	358.00	342.00	357.40	328.41	3,407,450
2022-10-25	353.00	353.00	345.20	350.80	322.35	888,599
2022-10-24	342.60	355.00	342.20	349.80	321.43	1,787,061
2022-10-21	337.20	345.69	337.20	344.40	316.46	1,749,572
2022-10-20	345.20	351.00	344.60	346.00	317.94	8,922,824
2022-10-19	349.00	353.20	344.60	350.40	321.98	2,159,334
2022-10-18	346.80	355.60	345.20	349.60	321.24	2,353,405
2022-10-17	347.20	356.80	340.60	345.40	317.38	1,534,846
2022-10-14	345.60	353.80	343.20	343.20	315.36	1,873,204
2022-10-13	342.00	345.00	333.80	342.20	314.44	3,047,056
2022-10-12	344.60	351.60	338.60	339.40	311.87	2,106,952
2022-10-11	346.80	346.80	339.60	346.60	318.49	828,154
2022-10-10	336.00	343.00	336.00	341.40	313.71	981,219

← NewerPage 17 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.