Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	390.60	392.15	384.80	384.80	371.57	1,186,543
2025-02-20	398.40	402.60	388.60	389.40	376.01	1,811,586
2025-02-19	408.80	408.80	398.40	401.80	387.99	1,679,355
2025-02-18	401.60	411.60	396.00	402.60	388.76	3,540,202
2025-02-17	384.60	393.20	377.20	392.00	378.52	2,362,382
2025-02-14	367.80	371.00	365.40	368.40	355.74	1,117,321
2025-02-13	367.60	373.40	363.80	369.60	356.89	920,789
2025-02-12	371.20	373.80	367.40	370.80	358.05	1,293,293
2025-02-11	365.00	371.40	365.00	370.60	357.86	1,387,958
2025-02-10	362.60	365.40	360.80	365.40	352.84	1,394,285
2025-02-07	360.00	365.60	358.40	361.40	348.98	831,296
2025-02-06	364.00	367.80	355.60	361.00	348.59	1,668,855
2025-02-05	365.80	372.20	360.94	364.60	352.07	1,464,820
2025-02-04	369.80	377.40	364.40	364.60	352.07	1,919,925
2025-02-03	369.20	374.80	365.40	371.60	358.83	1,531,133
2025-01-31	365.40	374.80	362.00	372.80	359.98	3,638,512
2025-01-30	370.00	373.60	362.80	362.80	350.33	1,794,037
2025-01-29	382.80	383.00	367.00	367.00	354.38	3,019,528
2025-01-28	387.80	388.60	381.20	382.40	369.25	1,871,222
2025-01-27	380.80	387.40	377.20	384.00	370.80	1,153,295
2025-01-24	384.20	388.60	380.20	384.20	370.99	1,186,728
2025-01-23	374.80	385.00	374.80	381.80	368.68	904,689
2025-01-22	388.00	390.40	382.40	382.40	369.25	1,704,143
2025-01-21	410.00	414.00	369.40	387.20	373.89	4,586,229
2025-01-20	423.00	427.40	420.20	420.60	406.14	2,241,227
2025-01-17	420.20	425.80	416.60	422.40	407.88	2,161,447
2025-01-16	416.00	423.60	410.20	423.00	408.46	1,810,364
2025-01-15	407.20	411.20	405.40	410.80	396.68	891,275
2025-01-14	405.60	408.60	398.20	405.20	391.27	2,630,590
2025-01-13	404.00	404.40	398.00	403.80	389.92	2,043,142
2025-01-10	413.60	414.00	404.60	404.60	390.69	928,327
2025-01-09	406.00	411.20	402.33	411.00	396.87	1,334,885
2025-01-08	411.00	417.60	405.80	408.40	391.66	755,253
2025-01-07	410.20	413.00	406.80	410.40	393.58	1,109,141
2025-01-06	415.80	422.60	406.80	410.00	393.19	1,294,131
2025-01-03	421.60	429.60	408.20	416.00	398.95	1,650,833
2025-01-02	415.80	428.00	414.60	420.00	402.78	726,517
2024-12-31	416.40	416.40	412.40	415.40	398.37	509,917
2024-12-30	411.00	419.42	411.00	414.40	397.41	740,342
2024-12-27	414.40	418.20	409.80	415.80	398.75	559,740
2024-12-24	406.60	412.40	405.20	412.40	395.49	295,506
2024-12-23	412.00	412.00	397.40	407.00	390.31	550,872
2024-12-20	409.80	414.91	400.80	405.00	388.40	2,026,121
2024-12-19	405.00	415.60	405.00	411.80	394.92	1,983,189
2024-12-18	406.40	416.20	406.40	411.00	394.15	642,319
2024-12-17	405.00	419.40	405.00	407.40	390.70	1,684,998
2024-12-16	410.00	415.73	410.00	414.20	397.22	909,609
2024-12-13	410.00	416.40	410.00	411.00	394.15	586,723
2024-12-12	410.80	415.00	408.20	413.20	396.26	1,217,454
2024-12-11	399.60	412.80	397.80	409.40	392.62	916,421
2024-12-10	400.00	412.60	399.60	404.20	387.63	1,344,234
2024-12-09	418.00	418.40	406.80	410.00	393.19	2,891,159
2024-12-06	415.80	421.60	413.00	414.60	397.60	925,360
2024-12-05	419.80	424.20	416.20	419.00	401.82	1,592,691
2024-12-04	425.00	426.32	421.00	423.80	406.43	1,192,367
2024-12-03	419.20	426.41	418.80	423.20	405.85	3,141,733
2024-12-02	415.60	420.00	414.20	419.20	402.01	1,855,533
2024-11-29	420.00	424.80	407.40	415.20	398.18	5,316,639
2024-11-28	414.60	433.00	414.60	430.20	412.56	2,228,101
2024-11-27	421.60	429.00	418.80	424.40	407.00	1,251,439

← NewerPage 8 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.