Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	497.60	498.20	491.40	494.20	485.96	738,100
2026-02-02	496.40	500.50	489.80	493.60	485.37	863,220
2026-01-30	498.60	508.00	496.80	501.50	493.14	1,207,807
2026-01-29	523.00	523.00	505.50	505.50	497.07	1,349,626
2026-01-28	523.00	526.50	516.69	520.00	511.33	928,700
2026-01-27	512.50	522.00	512.50	518.50	509.85	1,147,694
2026-01-26	529.00	530.00	509.00	513.00	504.45	886,039
2026-01-23	517.50	525.00	511.50	522.00	513.30	1,196,275
2026-01-22	532.50	536.00	513.00	515.00	506.41	1,517,865
2026-01-21	525.00	536.50	524.00	532.50	523.62	3,262,268
2026-01-20	526.00	534.18	512.50	529.00	520.18	1,379,362
2026-01-19	515.50	539.50	515.00	521.50	512.80	2,048,973
2026-01-16	504.50	521.48	504.50	515.50	506.90	1,155,073
2026-01-15	511.50	514.00	497.60	503.50	495.10	1,479,437
2026-01-14	505.50	511.50	495.80	511.50	502.97	1,550,476
2026-01-13	506.00	509.50	498.00	502.50	494.12	900,402
2026-01-12	502.00	509.50	501.00	503.50	495.10	1,267,538
2026-01-09	483.60	505.50	483.60	500.50	492.15	1,850,974
2026-01-08	495.40	499.20	481.00	485.00	476.91	2,259,700
2026-01-07	479.60	491.20	475.40	491.20	480.06	2,347,105
2026-01-06	458.80	479.40	455.60	479.40	468.53	1,598,664
2026-01-05	452.00	460.40	448.20	456.80	446.44	1,805,868
2026-01-02	442.40	451.60	442.00	444.40	434.32	566,755
2025-12-31	442.60	446.20	436.40	441.60	431.58	100,809
2025-12-30	440.00	448.80	437.00	444.60	434.52	342,207
2025-12-29	440.60	442.00	433.40	438.00	428.07	470,837
2025-12-24	437.40	444.80	437.40	440.40	430.41	151,241
2025-12-23	441.20	445.20	438.60	441.00	431.00	378,488
2025-12-22	441.80	445.60	436.20	440.80	430.80	685,889
2025-12-19	441.00	447.57	438.60	441.40	431.39	1,753,918
2025-12-18	438.40	444.00	431.00	444.00	433.93	1,053,476
2025-12-17	433.20	438.20	431.00	437.20	427.28	2,743,159
2025-12-16	431.00	434.60	426.00	434.40	424.55	1,303,058
2025-12-15	430.20	437.40	428.20	435.80	425.92	1,375,054
2025-12-12	427.60	433.40	427.60	430.60	420.83	763,059
2025-12-11	426.00	430.40	424.20	426.20	416.53	1,090,064
2025-12-10	433.40	437.60	423.60	426.20	416.53	662,146
2025-12-09	423.80	438.60	420.20	436.80	426.89	1,085,556
2025-12-08	419.60	426.40	416.95	421.40	411.84	960,376
2025-12-05	417.80	420.00	411.80	418.00	408.52	1,183,722
2025-12-04	411.20	417.80	409.60	417.80	408.32	1,279,335
2025-12-03	408.00	412.60	405.00	409.60	400.31	971,429
2025-12-02	405.00	408.80	398.45	408.00	398.75	1,217,400
2025-12-01	413.00	417.80	404.80	407.20	397.97	936,200
2025-11-28	419.40	419.40	413.00	415.40	405.98	726,226
2025-11-27	413.80	419.80	413.60	419.40	409.89	566,027
2025-11-26	416.00	419.20	413.36	415.60	406.17	1,461,981
2025-11-25	416.40	419.98	410.20	411.40	402.07	2,346,294
2025-11-24	425.40	428.60	414.80	417.60	408.13	2,221,692
2025-11-21	430.60	444.00	419.59	425.40	415.75	3,801,322
2025-11-20	429.00	435.20	426.40	431.80	422.01	1,643,963
2025-11-19	442.40	442.40	427.00	427.00	417.32	1,322,632
2025-11-18	433.00	442.20	432.00	435.60	425.72	2,290,375
2025-11-17	444.20	451.20	439.60	440.80	430.80	1,672,797
2025-11-14	460.40	462.40	440.20	445.20	435.10	1,557,588
2025-11-13	445.00	468.40	417.60	466.40	455.82	2,302,507
2025-11-12	449.20	450.80	438.20	441.80	431.78	2,570,624
2025-11-11	455.00	455.40	442.00	447.20	437.06	1,337,932
2025-11-10	447.40	452.00	443.80	451.40	441.16	2,522,827
2025-11-07	436.80	444.80	436.60	444.80	434.71	1,425,143

← NewerPage 4 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.