Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	491.80	498.32	483.20	491.00	491.00	1,949,107
2026-07-24	483.60	490.80	479.68	489.80	489.80	1,138,899
2026-07-23	472.40	493.60	469.00	482.40	482.40	1,846,075
2026-07-22	467.60	481.60	466.60	479.80	479.72	1,364,061
2026-07-21	456.20	475.40	456.20	466.20	466.12	1,741,346
2026-07-20	450.60	457.60	448.00	452.00	451.92	662,287
2026-07-17	442.40	455.80	438.60	453.80	446.23	1,178,343
2026-07-16	450.80	455.80	439.20	445.60	438.17	1,740,048
2026-07-15	451.60	453.20	442.80	450.80	443.28	1,248,860
2026-07-14	448.00	455.60	440.00	451.60	444.07	1,017,206
2026-07-13	451.60	451.60	444.00	447.80	440.33	933,233
2026-07-10	457.40	463.96	447.80	451.20	443.68	1,732,905
2026-07-09	468.40	474.20	460.60	462.60	454.89	1,965,164
2026-07-08	478.20	488.40	459.40	467.60	459.80	1,422,572
2026-07-07	477.40	489.60	477.40	487.60	479.47	1,977,641
2026-07-06	480.20	490.00	474.20	482.80	474.75	1,329,425
2026-07-03	480.80	485.80	446.27	479.40	471.41	1,790,138
2026-07-02	442.00	485.60	440.40	478.00	470.03	4,648,104
2026-07-01	423.00	446.20	422.20	446.20	438.76	4,460,933
2026-06-30	413.20	422.80	411.80	422.40	415.36	2,775,548
2026-06-29	414.00	417.94	409.40	412.40	405.52	1,875,069
2026-06-26	414.20	418.80	402.50	414.40	407.49	2,773,932
2026-06-25	425.00	429.80	414.00	416.80	409.85	868,988
2026-06-24	426.40	432.60	420.00	424.80	417.72	1,307,185
2026-06-23	428.40	434.20	425.00	428.80	421.65	2,655,450
2026-06-22	438.20	441.40	421.40	429.00	421.85	5,397,026
2026-06-19	439.80	505.50	432.00	438.00	430.70	7,357,513
2026-06-18	441.00	445.00	428.80	439.80	432.47	1,629,276
2026-06-17	449.60	455.40	435.80	441.00	433.65	3,758,917
2026-06-16	463.20	480.00	445.20	447.80	440.33	1,445,993
2026-06-15	481.20	482.20	444.00	444.80	437.38	1,265,181
2026-06-12	485.20	493.20	471.80	473.60	465.70	1,097,325
2026-06-11	477.40	487.80	473.80	483.00	474.95	2,298,348
2026-06-10	470.00	480.60	467.40	480.60	472.59	1,105,161
2026-06-09	477.60	481.00	466.40	472.40	464.52	858,661
2026-06-08	469.00	478.40	464.00	475.60	467.67	815,663
2026-06-05	470.20	475.20	468.00	470.60	462.75	822,174
2026-06-04	476.00	476.00	463.40	470.00	462.16	773,640
2026-06-03	476.60	481.80	469.20	473.00	465.11	790,466
2026-06-02	485.00	490.60	474.00	482.00	473.96	3,766,054
2026-06-01	501.00	504.00	480.20	482.40	474.36	1,088,560
2026-05-29	507.50	508.50	500.50	503.50	495.10	3,921,545
2026-05-28	476.80	502.00	476.60	501.00	492.65	1,631,276
2026-05-27	478.80	491.60	478.80	480.40	472.39	1,280,047
2026-05-26	484.60	499.40	478.40	484.00	475.93	2,551,741
2026-05-22	466.80	477.00	465.20	477.00	469.05	2,056,882
2026-05-21	436.60	479.20	431.00	465.60	457.84	2,756,905
2026-05-20	423.20	433.00	417.80	431.60	424.40	1,232,141
2026-05-19	419.40	430.40	416.40	419.40	412.41	1,735,342
2026-05-18	412.00	417.60	404.40	417.60	410.64	3,102,016
2026-05-15	415.40	419.20	408.20	413.00	406.11	2,492,937
2026-05-14	411.40	418.20	408.40	417.00	410.05	2,750,818
2026-05-13	414.20	414.20	400.90	408.80	401.98	2,038,414
2026-05-12	410.80	413.80	401.20	406.00	399.23	2,506,613
2026-05-11	423.60	428.60	408.00	415.20	408.28	2,708,830
2026-05-08	430.40	431.90	419.90	421.30	414.28	2,304,840
2026-05-07	449.30	450.90	429.80	433.10	425.88	1,889,748
2026-05-06	445.40	451.60	443.60	447.20	439.74	3,746,054
2026-05-05	442.80	450.60	441.30	442.00	434.63	4,728,711
2026-05-01	441.80	449.90	438.40	442.80	435.42	1,105,563

← NewerPage 2 of 3 · 128 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.