Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	481.80	488.80	479.80	487.20	476.15	1,352,856
2025-08-13	485.00	488.80	478.60	480.00	469.11	900,040
2025-08-12	479.80	486.40	478.00	481.40	470.48	5,403,526
2025-08-11	477.60	488.00	470.20	482.20	471.26	1,005,990
2025-08-08	493.00	500.00	487.40	488.60	477.52	1,240,931
2025-08-07	502.50	505.50	486.40	496.00	484.75	1,261,357
2025-08-06	508.00	508.00	495.60	503.50	492.08	876,522
2025-08-05	503.00	509.00	500.00	503.00	491.59	851,448
2025-08-04	492.20	499.40	492.20	499.20	487.88	894,203
2025-08-01	496.40	499.40	483.20	490.60	479.47	1,115,082
2025-07-31	491.60	502.00	491.60	497.00	485.73	920,562
2025-07-30	499.20	502.00	493.40	495.80	484.56	779,549
2025-07-29	486.80	498.40	485.60	498.40	487.10	1,401,317
2025-07-28	496.40	502.50	484.00	484.60	473.61	2,636,312
2025-07-25	499.80	500.50	495.40	499.80	488.46	976,141
2025-07-24	501.50	509.00	500.50	501.00	489.64	1,073,732
2025-07-23	509.00	515.10	503.22	505.50	488.12	1,207,455
2025-07-22	504.50	508.50	496.60	506.50	489.09	1,435,744
2025-07-21	502.00	508.50	501.00	507.00	489.57	706,532
2025-07-18	493.20	508.00	493.00	503.50	486.19	929,844
2025-07-17	496.40	499.80	484.00	494.00	477.02	1,424,365
2025-07-16	491.80	494.60	484.35	485.20	468.52	998,475
2025-07-15	508.00	508.50	492.60	496.20	479.14	1,028,828
2025-07-14	486.00	508.50	483.40	508.50	491.02	2,058,327
2025-07-11	486.40	492.80	484.40	488.60	471.80	809,103
2025-07-10	488.00	493.20	483.80	488.40	471.61	790,147
2025-07-09	494.00	500.00	486.40	488.80	472.00	1,003,035
2025-07-08	505.00	505.50	493.60	493.60	476.63	1,039,177
2025-07-07	502.00	506.00	500.00	503.00	485.71	842,806
2025-07-04	501.00	506.00	496.00	502.00	484.74	658,449
2025-07-03	494.40	502.50	492.80	500.50	483.29	803,653
2025-07-02	500.00	504.50	493.60	494.20	477.21	1,388,036
2025-07-01	514.50	517.00	501.50	504.50	487.16	1,287,685
2025-06-30	513.50	520.00	510.50	515.50	497.78	1,445,173
2025-06-27	513.00	514.00	500.00	508.00	490.54	1,791,679
2025-06-26	478.20	510.00	476.80	509.50	491.99	1,790,435
2025-06-25	474.80	482.60	472.40	474.80	458.48	2,555,914
2025-06-24	484.20	491.20	472.40	472.40	456.16	1,982,152
2025-06-23	501.50	501.50	487.40	490.20	473.35	1,282,943
2025-06-20	498.20	503.00	493.00	497.80	480.69	5,147,146
2025-06-19	503.00	509.00	498.60	498.60	481.46	1,144,608
2025-06-18	506.00	510.00	503.00	506.00	488.61	1,630,283
2025-06-17	510.00	511.00	503.00	508.50	491.02	1,678,011
2025-06-16	518.50	521.00	507.00	512.50	494.88	1,736,047
2025-06-13	507.00	520.00	506.00	518.00	500.19	1,581,091
2025-06-12	516.00	520.50	501.69	505.00	487.64	1,796,011
2025-06-11	505.00	520.00	499.20	516.00	498.26	18,542,260
2025-06-10	544.00	547.50	513.00	513.00	495.37	3,915,805
2025-06-09	544.50	551.00	542.00	550.00	531.09	1,294,741
2025-06-06	573.50	579.50	542.00	550.50	531.58	2,579,605
2025-06-05	551.00	578.50	546.23	572.00	552.34	3,247,077
2025-06-04	536.00	551.00	530.50	551.00	532.06	2,816,880
2025-06-03	524.00	535.00	518.00	533.00	514.68	2,738,515
2025-06-02	505.00	528.00	501.50	519.50	501.64	2,764,115
2025-05-30	496.40	509.00	495.80	497.20	480.11	2,364,431
2025-05-29	504.50	508.00	497.62	502.00	484.74	1,665,894
2025-05-28	488.80	503.50	487.40	501.50	484.26	2,633,727
2025-05-27	479.80	492.80	473.20	489.00	472.19	2,197,939
2025-05-23	480.20	481.80	460.60	466.20	450.17	2,234,705
2025-05-22	441.40	480.00	440.00	469.60	453.46	3,177,762

← NewerPage 6 of 22 · 1,267 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.