Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	441.80	446.20	438.00	439.80	424.68	1,878,364
2025-05-20	435.00	439.40	431.80	437.60	422.56	1,281,858
2025-05-19	427.60	434.40	425.80	434.40	419.47	2,905,062
2025-05-16	425.00	433.40	424.40	429.20	414.45	1,467,786
2025-05-15	422.00	429.55	420.94	422.80	408.27	1,374,549
2025-05-14	417.40	425.60	416.00	422.00	407.49	1,657,117
2025-05-13	409.80	418.20	406.60	416.20	401.89	1,558,070
2025-05-12	418.20	422.00	410.20	411.60	397.45	2,031,519
2025-05-09	430.00	432.00	421.40	426.40	411.74	2,170,084
2025-05-08	415.80	429.80	415.80	426.00	411.36	1,659,008
2025-05-07	416.60	420.60	413.20	415.80	401.51	1,671,714
2025-05-06	408.20	416.80	401.00	416.80	402.47	2,217,712
2025-05-02	400.00	403.60	395.80	400.80	387.02	5,316,769
2025-05-01	389.20	397.40	385.20	397.40	383.74	2,984,461
2025-04-30	394.00	398.40	385.35	392.60	379.10	3,091,135
2025-04-29	385.60	399.20	385.40	393.00	379.49	1,208,839
2025-04-28	390.60	393.20	384.40	384.40	371.19	1,046,240
2025-04-25	386.80	393.00	383.40	387.00	373.70	1,795,507
2025-04-24	383.00	385.00	376.40	383.80	370.61	1,439,295
2025-04-23	381.20	384.40	376.80	382.20	369.06	2,122,823
2025-04-22	386.60	388.40	379.60	379.60	366.55	2,059,630
2025-04-17	393.80	396.20	383.40	386.60	373.31	1,036,247
2025-04-16	418.80	424.80	394.60	396.20	382.58	1,711,969
2025-04-15	391.00	399.80	389.61	399.80	386.06	1,247,342
2025-04-14	384.80	392.60	381.60	391.00	377.56	1,501,645
2025-04-11	377.00	381.80	371.60	378.00	365.01	1,117,212
2025-04-10	380.80	387.40	370.00	377.40	364.43	1,698,041
2025-04-09	363.00	370.40	353.00	364.40	351.87	2,460,350
2025-04-08	368.40	381.20	364.40	369.80	357.09	2,138,901
2025-04-07	349.80	379.00	337.40	361.60	349.17	3,762,447
2025-04-04	394.20	397.60	370.00	377.40	364.43	3,141,268
2025-04-03	384.60	392.60	379.40	392.60	379.10	3,275,319
2025-04-02	392.60	398.20	380.60	386.20	372.92	1,390,462
2025-04-01	389.60	399.60	386.08	397.20	383.55	2,731,599
2025-03-31	387.40	390.60	375.60	386.20	372.92	3,189,534
2025-03-28	399.60	401.60	389.20	392.80	379.30	1,909,206
2025-03-27	401.20	410.20	398.80	403.20	389.34	3,415,879
2025-03-26	379.20	406.00	378.40	403.00	389.15	2,929,479
2025-03-25	380.40	383.60	375.60	377.20	364.23	2,242,179
2025-03-24	375.40	384.00	375.40	378.40	365.39	1,836,608
2025-03-21	373.20	381.80	371.80	373.20	360.37	5,458,118
2025-03-20	379.60	382.40	363.00	374.60	361.72	6,611,624
2025-03-19	387.20	395.00	377.00	379.20	366.16	4,128,417
2025-03-18	405.00	412.60	389.00	395.40	381.81	4,518,764
2025-03-17	446.00	455.20	408.20	416.20	401.89	9,069,135
2025-03-14	512.50	530.70	512.00	524.50	506.47	1,874,429
2025-03-13	512.50	519.00	510.00	516.00	498.26	1,486,910
2025-03-12	515.50	517.50	505.00	512.00	494.40	1,959,389
2025-03-11	521.50	527.00	515.00	515.00	497.30	3,202,694
2025-03-10	517.00	528.00	511.00	520.00	502.12	3,916,349
2025-03-07	533.50	541.50	507.50	514.00	496.33	5,132,999
2025-03-06	506.00	530.00	497.20	530.00	511.78	5,959,004
2025-03-05	461.40	497.60	458.40	493.60	476.63	4,789,361
2025-03-04	470.00	471.80	449.00	453.80	438.20	3,953,725
2025-03-03	435.00	460.80	432.00	456.40	440.71	4,316,062
2025-02-28	403.60	410.80	401.80	404.20	390.31	3,042,093
2025-02-27	400.60	403.80	397.00	403.80	389.92	1,166,812
2025-02-26	404.60	407.40	398.60	399.80	386.06	1,646,793
2025-02-25	397.00	404.00	393.00	400.20	386.44	2,650,660
2025-02-24	386.00	401.40	385.00	395.00	381.42	1,303,576

← NewerPage 7 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.