Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	436.80	444.80	436.60	444.80	434.71	1,425,143
2025-11-06	460.20	461.80	441.00	444.40	434.32	1,627,428
2025-11-05	479.20	479.20	461.00	461.00	450.54	1,822,062
2025-11-04	479.60	479.80	470.80	475.40	464.62	1,259,099
2025-11-03	481.00	482.40	473.60	482.00	471.07	1,099,823
2025-10-31	475.00	486.00	474.20	479.40	468.53	1,587,057
2025-10-30	491.40	493.60	475.40	478.40	467.55	1,183,904
2025-10-29	496.80	496.80	491.00	495.20	483.97	768,321
2025-10-28	501.50	504.01	493.60	497.40	486.12	1,436,197
2025-10-27	497.40	501.50	494.00	498.20	486.90	840,249
2025-10-24	494.00	500.00	485.00	497.40	486.12	888,254
2025-10-23	494.60	494.60	486.20	490.20	479.08	1,396,892
2025-10-22	486.40	490.80	485.20	485.20	474.20	1,042,692
2025-10-21	476.00	478.40	468.20	478.40	467.55	1,052,143
2025-10-20	472.20	476.00	463.84	470.00	459.34	1,065,391
2025-10-17	470.00	470.00	455.80	461.60	451.13	1,169,801
2025-10-16	474.40	480.62	471.80	473.60	462.86	870,089
2025-10-15	492.80	494.60	477.40	477.40	466.57	769,815
2025-10-14	493.60	499.20	489.60	494.20	482.99	932,866
2025-10-13	498.60	499.60	489.40	496.00	484.75	911,337
2025-10-10	507.00	512.00	495.40	499.80	488.46	1,266,041
2025-10-09	516.50	517.50	505.50	510.00	498.43	915,511
2025-10-08	512.50	518.50	509.00	513.50	501.85	1,207,068
2025-10-07	508.00	511.50	500.00	509.00	497.46	859,410
2025-10-06	523.50	527.50	493.40	503.50	492.08	1,665,842
2025-10-03	535.50	547.50	532.50	535.50	523.36	1,397,575
2025-10-02	532.00	538.00	529.50	534.00	521.89	2,214,939
2025-10-01	550.00	551.00	519.50	531.50	519.45	1,744,040
2025-09-30	542.50	551.50	535.00	549.50	537.04	2,010,189
2025-09-29	538.50	542.50	532.50	541.00	528.73	835,659
2025-09-26	527.00	535.50	524.29	534.00	521.89	823,001
2025-09-25	523.00	532.00	520.00	528.50	516.51	1,009,373
2025-09-24	528.00	533.00	520.00	525.00	513.09	1,123,814
2025-09-23	526.00	538.00	516.50	516.50	504.79	1,079,378
2025-09-22	506.00	525.50	504.50	525.00	513.09	1,040,944
2025-09-19	509.50	514.00	505.50	505.50	494.04	2,314,622
2025-09-18	505.50	513.00	505.50	508.00	496.48	2,018,520
2025-09-17	506.50	514.50	506.00	507.50	495.99	913,409
2025-09-16	509.00	512.58	504.50	505.50	494.04	818,714
2025-09-15	502.50	511.50	502.50	509.00	497.46	591,414
2025-09-12	509.50	511.50	500.00	505.00	493.55	1,900,903
2025-09-11	488.00	503.00	486.00	503.00	491.59	1,211,839
2025-09-10	484.40	490.00	484.40	486.20	475.17	812,627
2025-09-09	487.20	488.80	482.60	484.40	473.41	831,906
2025-09-08	480.00	487.40	478.20	486.00	474.98	610,444
2025-09-05	482.20	488.40	475.80	478.00	467.16	823,526
2025-09-04	473.60	484.80	471.60	481.40	470.48	943,985
2025-09-03	469.40	476.20	469.40	476.00	465.20	683,588
2025-09-02	481.60	482.40	469.40	471.20	460.51	864,884
2025-09-01	478.60	485.20	476.20	481.60	470.68	1,095,512
2025-08-29	479.60	485.20	475.80	475.80	465.01	930,116
2025-08-28	479.60	483.40	473.00	477.40	466.57	1,749,603
2025-08-27	481.60	484.00	477.40	480.00	469.11	669,601
2025-08-26	481.60	488.20	480.40	481.80	470.87	1,230,998
2025-08-22	481.00	486.78	480.10	483.40	472.44	606,956
2025-08-21	472.40	480.55	472.00	480.40	469.50	744,109
2025-08-20	459.00	471.80	457.60	468.60	457.97	1,178,951
2025-08-19	488.80	488.80	465.60	470.80	460.12	1,592,874
2025-08-18	482.20	494.60	480.80	489.40	478.30	1,262,855
2025-08-15	486.80	489.60	475.60	481.60	470.68	661,776

← NewerPage 5 of 22 · 1,263 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.