Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	441.80	449.90	438.40	442.80	435.42	1,105,563
2026-04-30	430.00	445.00	430.00	444.40	436.99	3,124,958
2026-04-29	442.80	448.10	435.60	435.60	428.34	4,489,822
2026-04-28	450.00	451.10	437.15	440.90	433.55	4,107,424
2026-04-27	450.90	453.90	448.00	450.30	442.79	1,632,692
2026-04-24	460.00	460.00	448.40	449.20	441.71	1,445,025
2026-04-23	468.60	471.50	451.50	460.10	452.43	1,037,807
2026-04-22	465.60	470.00	462.20	464.10	456.36	1,036,317
2026-04-21	479.00	480.00	463.70	464.80	457.05	922,670
2026-04-20	482.20	483.10	475.20	478.80	470.82	676,237
2026-04-17	486.50	491.50	476.10	484.40	476.32	884,167
2026-04-16	489.40	490.90	475.00	480.10	472.10	1,100,628
2026-04-15	480.40	487.60	479.50	485.10	477.01	890,734
2026-04-14	484.90	485.90	475.60	482.30	474.26	940,553
2026-04-13	477.10	482.40	471.00	477.50	469.54	1,274,699
2026-04-10	489.50	489.50	474.60	477.10	469.15	7,364,971
2026-04-09	490.90	490.90	478.20	486.60	478.49	1,687,242
2026-04-08	488.80	495.70	483.80	490.40	482.22	2,426,294
2026-04-07	485.20	485.60	473.10	476.80	468.85	936,905
2026-04-02	465.60	481.00	464.80	481.00	472.98	1,317,353
2026-04-01	460.60	475.00	457.20	474.60	466.69	1,733,925
2026-03-31	450.00	457.20	442.40	454.00	446.43	2,633,448
2026-03-30	443.40	447.80	439.40	443.20	435.81	3,078,204
2026-03-27	466.80	466.80	445.80	445.80	438.37	2,204,769
2026-03-26	473.80	474.00	462.60	462.60	454.89	1,664,629
2026-03-25	474.80	481.00	468.80	475.00	467.08	1,585,577
2026-03-24	477.60	478.20	467.00	467.40	459.61	911,506
2026-03-23	470.00	485.02	459.00	476.40	468.46	1,382,549
2026-03-20	495.00	498.40	473.24	477.20	469.24	6,452,376
2026-03-19	501.00	507.50	491.60	495.00	486.75	2,511,091
2026-03-18	504.00	513.50	501.03	507.50	499.04	1,814,217
2026-03-17	496.20	504.50	491.40	503.00	494.61	981,146
2026-03-16	511.50	515.00	501.00	505.00	496.58	594,232
2026-03-13	508.50	513.00	501.50	510.00	501.50	1,201,263
2026-03-12	509.50	526.00	504.50	510.00	501.50	1,925,000
2026-03-11	514.00	515.00	494.20	504.00	495.60	2,775,786
2026-03-10	521.00	523.00	506.50	514.00	505.43	1,179,456
2026-03-09	503.00	519.00	492.00	516.00	507.40	1,492,987
2026-03-06	493.40	509.00	491.00	503.00	494.61	1,037,604
2026-03-05	508.00	513.00	487.60	490.60	482.42	879,755
2026-03-04	494.00	513.00	494.00	509.00	500.51	1,176,432
2026-03-03	505.50	515.50	494.60	500.00	491.66	1,250,321
2026-03-02	505.50	528.00	505.50	513.50	504.94	1,717,288
2026-02-27	511.50	511.50	498.80	505.00	496.58	1,226,947
2026-02-26	495.40	502.50	491.00	500.00	491.66	851,435
2026-02-25	508.00	512.50	498.60	498.60	490.29	733,619
2026-02-24	500.50	509.50	500.00	507.00	498.55	897,221
2026-02-23	514.00	515.50	503.00	506.50	498.05	948,166
2026-02-20	511.50	523.00	511.50	516.00	507.40	651,022
2026-02-19	516.00	520.50	508.00	518.50	509.85	815,606
2026-02-18	503.00	518.00	497.80	517.00	508.38	1,087,668
2026-02-17	498.40	499.00	491.00	498.60	490.29	636,786
2026-02-16	492.40	503.00	491.40	498.40	490.09	847,615
2026-02-13	478.80	492.20	476.80	490.80	482.62	880,594
2026-02-12	487.00	491.20	479.80	479.80	471.80	1,087,436
2026-02-11	495.00	495.20	477.60	482.00	473.96	1,229,937
2026-02-10	495.20	497.00	488.00	495.20	486.94	1,169,990
2026-02-09	474.60	491.80	469.00	491.80	483.60	1,102,155
2026-02-06	473.80	478.80	470.20	473.60	465.70	696,887
2026-02-05	477.20	486.80	470.20	476.20	468.26	1,233,040

← NewerPage 3 of 5 · 255 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.