Qinetiq Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 421.20 | 429.60 | 420.20 | 425.00 | 407.58 | 699,054 |
| 2024-11-25 | 432.20 | 437.40 | 422.60 | 425.00 | 407.58 | 1,588,426 |
| 2024-11-22 | 428.00 | 432.60 | 425.60 | 432.60 | 414.86 | 1,104,540 |
| 2024-11-21 | 423.00 | 427.80 | 420.60 | 427.60 | 410.07 | 881,329 |
| 2024-11-20 | 425.80 | 428.80 | 419.20 | 420.20 | 402.97 | 1,687,671 |
| 2024-11-19 | 425.00 | 430.40 | 422.00 | 427.60 | 410.07 | 1,694,182 |
| 2024-11-18 | 425.00 | 431.13 | 421.80 | 425.00 | 407.58 | 1,368,428 |
| 2024-11-15 | 420.00 | 429.60 | 409.55 | 423.60 | 406.23 | 3,797,461 |
| 2024-11-14 | 470.20 | 474.60 | 410.75 | 423.20 | 405.85 | 4,013,264 |
| 2024-11-13 | 462.40 | 466.20 | 458.40 | 466.00 | 446.90 | 3,145,874 |
| 2024-11-12 | 473.00 | 473.00 | 460.60 | 461.40 | 442.48 | 1,671,002 |
| 2024-11-11 | 459.20 | 469.60 | 457.81 | 469.60 | 450.35 | 1,681,856 |
| 2024-11-08 | 459.40 | 461.80 | 455.20 | 457.40 | 438.65 | 3,294,094 |
| 2024-11-07 | 457.00 | 460.00 | 447.80 | 457.80 | 439.03 | 2,108,605 |
| 2024-11-06 | 438.80 | 462.80 | 438.80 | 455.60 | 436.92 | 2,236,343 |
| 2024-11-05 | 449.40 | 456.00 | 444.80 | 449.00 | 430.59 | 2,548,471 |
| 2024-11-04 | 460.80 | 471.80 | 450.00 | 450.60 | 432.13 | 1,083,061 |
| 2024-11-01 | 467.40 | 467.80 | 456.78 | 463.00 | 444.02 | 1,068,844 |
| 2024-10-31 | 464.60 | 474.60 | 455.20 | 459.00 | 440.18 | 1,556,082 |
| 2024-10-30 | 454.00 | 468.00 | 454.00 | 465.80 | 446.70 | 1,034,508 |
| 2024-10-29 | 454.00 | 467.00 | 454.00 | 458.60 | 439.80 | 750,466 |
| 2024-10-28 | 452.00 | 468.60 | 452.00 | 462.00 | 443.06 | 750,642 |
| 2024-10-25 | 466.60 | 466.60 | 458.40 | 460.00 | 441.14 | 1,549,073 |
| 2024-10-24 | 455.00 | 465.40 | 455.00 | 461.20 | 442.29 | 506,290 |
| 2024-10-23 | 456.20 | 471.40 | 456.20 | 462.40 | 443.44 | 672,857 |
| 2024-10-22 | 473.80 | 473.80 | 456.00 | 468.20 | 449.01 | 599,784 |
| 2024-10-21 | 469.00 | 472.80 | 462.40 | 463.00 | 444.02 | 481,175 |
| 2024-10-18 | 466.40 | 477.60 | 461.20 | 469.40 | 450.16 | 1,594,820 |
| 2024-10-17 | 460.60 | 470.20 | 454.40 | 469.40 | 450.16 | 925,557 |
| 2024-10-16 | 447.40 | 460.80 | 445.40 | 460.60 | 441.72 | 982,163 |
| 2024-10-15 | 460.00 | 468.00 | 446.80 | 455.60 | 436.92 | 1,029,327 |
| 2024-10-14 | 440.00 | 455.00 | 437.40 | 455.00 | 436.35 | 625,399 |
| 2024-10-11 | 445.00 | 452.60 | 440.12 | 450.20 | 431.74 | 1,303,954 |
| 2024-10-10 | 457.20 | 463.80 | 446.80 | 446.80 | 428.48 | 985,131 |
| 2024-10-09 | 457.20 | 460.80 | 455.20 | 456.80 | 438.07 | 759,936 |
| 2024-10-08 | 470.80 | 470.80 | 455.12 | 455.60 | 436.92 | 703,092 |
| 2024-10-07 | 466.60 | 468.60 | 456.00 | 460.80 | 441.91 | 551,016 |
| 2024-10-04 | 469.00 | 469.00 | 458.20 | 463.80 | 444.79 | 520,167 |
| 2024-10-03 | 450.00 | 464.00 | 450.00 | 460.60 | 441.72 | 704,155 |
| 2024-10-02 | 454.40 | 463.40 | 453.40 | 456.00 | 437.31 | 1,411,359 |
| 2024-10-01 | 459.20 | 459.92 | 445.00 | 457.60 | 438.84 | 719,100 |
| 2024-09-30 | 458.00 | 458.00 | 444.23 | 449.40 | 430.98 | 1,631,127 |
| 2024-09-27 | 445.40 | 451.80 | 445.40 | 449.00 | 430.59 | 672,343 |
| 2024-09-26 | 460.20 | 461.00 | 446.20 | 450.40 | 431.94 | 885,069 |
| 2024-09-25 | 461.60 | 461.60 | 448.00 | 448.00 | 429.63 | 936,776 |
| 2024-09-24 | 466.40 | 466.40 | 448.60 | 449.40 | 430.98 | 611,404 |
| 2024-09-23 | 468.00 | 468.00 | 452.80 | 455.20 | 436.54 | 393,953 |
| 2024-09-20 | 457.20 | 461.24 | 453.00 | 456.00 | 437.31 | 1,630,851 |
| 2024-09-19 | 451.60 | 462.80 | 440.60 | 458.40 | 439.61 | 539,790 |
| 2024-09-18 | 454.40 | 454.40 | 444.00 | 450.20 | 431.74 | 710,583 |
| 2024-09-17 | 468.60 | 468.60 | 440.00 | 446.00 | 427.72 | 1,705,789 |
| 2024-09-16 | 458.60 | 461.00 | 452.60 | 459.40 | 440.57 | 519,124 |
| 2024-09-13 | 447.80 | 465.00 | 447.60 | 458.80 | 439.99 | 583,144 |
| 2024-09-12 | 459.40 | 461.00 | 446.80 | 459.60 | 440.76 | 906,114 |
| 2024-09-11 | 460.00 | 460.00 | 444.20 | 452.60 | 434.05 | 651,676 |
| 2024-09-10 | 449.20 | 455.20 | 443.27 | 454.20 | 435.58 | 1,386,251 |
| 2024-09-09 | 454.60 | 454.60 | 443.80 | 450.20 | 431.74 | 804,886 |
| 2024-09-06 | 470.40 | 470.80 | 442.60 | 445.80 | 427.52 | 1,228,884 |
| 2024-09-05 | 465.20 | 467.40 | 447.60 | 464.00 | 444.98 | 719,604 |
| 2024-09-04 | 459.80 | 467.60 | 454.20 | 467.60 | 448.43 | 882,158 |
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.