Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	336.00	343.00	336.00	341.40	313.71	981,219
2022-10-07	339.40	341.60	336.65	341.60	313.89	628,799
2022-10-06	337.00	340.40	336.20	338.80	311.32	1,419,914
2022-10-05	343.60	343.60	332.80	338.00	310.58	2,697,168
2022-10-04	329.80	338.20	328.40	337.60	310.22	1,260,034
2022-10-03	328.00	332.00	323.40	332.00	305.07	804,514
2022-09-30	327.40	334.00	327.40	330.00	303.23	1,658,189
2022-09-29	332.20	334.40	323.40	328.80	302.13	1,782,390
2022-09-28	330.00	332.80	322.20	332.60	305.62	2,249,167
2022-09-27	339.60	342.40	328.20	328.60	301.95	1,426,469
2022-09-26	340.60	346.80	331.11	336.60	309.30	2,808,260
2022-09-23	348.40	353.00	338.40	341.00	313.34	2,668,486
2022-09-22	341.40	349.80	339.60	344.20	316.28	2,943,981
2022-09-21	322.00	338.60	322.00	334.60	307.46	5,909,029
2022-09-20	333.20	335.02	323.23	326.40	299.92	893,449
2022-09-16	329.60	329.80	324.28	328.00	301.40	3,023,058
2022-09-15	330.80	335.40	328.00	328.40	301.76	862,616
2022-09-14	335.00	338.00	326.80	329.60	302.87	3,451,130
2022-09-13	344.40	344.40	336.60	336.80	309.48	1,217,760
2022-09-12	340.00	340.00	333.20	338.00	310.58	1,067,530
2022-09-09	344.00	344.00	334.00	334.00	306.91	1,055,840
2022-09-08	340.00	340.20	332.20	337.00	309.67	1,128,126
2022-09-07	335.00	339.80	332.20	332.20	305.25	1,168,636
2022-09-06	341.20	344.80	339.00	339.20	311.69	911,199
2022-09-05	331.60	341.40	331.60	340.00	312.42	1,499,703
2022-09-02	344.00	344.00	334.80	337.00	309.67	4,166,270
2022-09-01	346.20	347.21	333.60	335.80	308.56	1,366,311
2022-08-31	347.40	351.60	346.40	348.40	320.14	1,586,590
2022-08-30	353.00	354.60	349.00	351.60	323.08	785,720
2022-08-26	356.60	357.80	352.60	353.40	324.73	881,861
2022-08-25	353.60	358.80	353.00	353.60	324.92	1,569,232
2022-08-24	351.80	355.20	350.40	353.40	324.73	1,828,304
2022-08-23	351.80	360.60	350.40	353.00	324.37	920,759
2022-08-22	361.80	361.80	357.40	359.60	330.43	788,918
2022-08-19	365.20	365.20	357.60	360.00	330.80	3,442,887
2022-08-18	362.80	363.80	360.60	361.40	332.09	1,176,168
2022-08-17	364.40	365.57	358.80	362.00	332.64	1,704,210
2022-08-16	360.60	367.20	359.60	364.40	334.84	2,949,146
2022-08-15	362.80	363.40	357.00	359.00	329.88	1,925,947
2022-08-12	366.40	368.60	357.52	359.60	330.43	1,863,840
2022-08-11	379.00	387.06	372.80	374.00	343.66	1,043,740
2022-08-10	387.60	389.40	384.00	386.40	355.06	956,456
2022-08-09	385.00	390.80	382.92	386.80	355.43	1,368,073
2022-08-08	384.60	386.80	378.20	380.80	349.91	2,151,220
2022-08-05	376.20	379.60	373.00	376.00	345.50	668,124
2022-08-04	380.60	383.55	370.00	375.60	345.13	1,114,391
2022-08-03	394.40	395.40	381.80	382.20	351.20	2,905,167
2022-08-02	389.80	396.20	388.80	394.20	362.23	1,286,617
2022-08-01	376.80	391.00	376.80	390.00	358.37	1,492,531
2022-07-29	384.80	388.60	378.60	380.80	349.91	4,686,610
2022-07-28	379.60	381.20	372.70	379.00	348.26	2,662,373
2022-07-27	387.60	387.60	381.10	381.80	346.24	1,510,493
2022-07-26	389.20	394.40	383.80	384.20	348.41	3,088,784
2022-07-25	389.40	390.07	379.40	387.40	351.32	1,150,095
2022-07-22	381.60	384.20	377.80	383.80	348.05	1,141,740
2022-07-21	380.60	384.80	374.53	381.80	346.24	1,425,330
2022-07-20	381.20	384.60	377.80	377.80	342.61	1,065,565
2022-07-19	382.80	391.80	380.44	383.40	347.69	1,087,716
2022-07-18	391.60	391.60	382.89	383.40	347.69	841,154
2022-07-15	378.00	384.00	377.40	384.00	348.23	1,298,377

← NewerPage 18 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.