Qinetiq Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 474.80 | 484.40 | 474.80 | 482.00 | 482.00 | 1,452,627 |
| 2026-10-19 | 496.00 | 497.00 | 482.40 | 487.40 | 487.40 | 1,165,811 |
| 2026-10-16 | 479.20 | 496.80 | 479.20 | 496.80 | 496.80 | 1,160,751 |
| 2026-10-15 | 461.60 | 478.00 | 461.60 | 477.60 | 477.60 | 2,256,818 |
| 2026-10-14 | 454.80 | 469.20 | 454.40 | 466.60 | 466.60 | 717,984 |
| 2026-10-13 | 459.60 | 469.80 | 450.80 | 453.80 | 453.80 | 994,713 |
| 2026-10-12 | 457.60 | 466.20 | 457.60 | 463.80 | 463.80 | 511,204 |
| 2026-10-09 | 455.00 | 459.20 | 451.80 | 457.00 | 457.00 | 740,298 |
| 2026-10-08 | 447.00 | 457.80 | 442.80 | 454.00 | 454.00 | 1,139,458 |
| 2026-10-07 | 450.40 | 460.52 | 450.00 | 453.00 | 453.00 | 2,068,025 |
| 2026-10-06 | 476.00 | 479.80 | 441.40 | 449.80 | 449.80 | 2,008,679 |
| 2026-10-05 | 475.60 | 479.20 | 471.20 | 475.40 | 475.40 | 671,780 |
| 2026-10-02 | 493.20 | 493.20 | 470.20 | 476.00 | 476.00 | 1,360,601 |
| 2026-10-01 | 481.20 | 490.40 | 480.40 | 481.00 | 481.00 | 1,644,385 |
| 2026-09-30 | 485.00 | 493.40 | 484.00 | 489.00 | 489.00 | 5,262,682 |
| 2026-09-29 | 486.20 | 499.00 | 479.20 | 483.40 | 483.40 | 1,207,533 |
| 2026-09-28 | 494.00 | 495.40 | 482.80 | 483.20 | 483.20 | 972,585 |
| 2026-09-25 | 488.00 | 492.60 | 483.40 | 489.20 | 489.20 | 575,254 |
| 2026-09-24 | 501.00 | 501.00 | 484.52 | 489.80 | 489.80 | 904,818 |
| 2026-09-23 | 489.00 | 500.50 | 487.80 | 498.20 | 498.20 | 1,984,386 |
| 2026-09-22 | 492.60 | 506.00 | 489.00 | 489.00 | 489.00 | 903,518 |
| 2026-09-21 | 498.40 | 504.00 | 490.80 | 504.00 | 504.00 | 773,976 |
| 2026-09-18 | 495.40 | 505.50 | 493.00 | 497.80 | 497.80 | 5,017,674 |
| 2026-09-17 | 500.00 | 504.50 | 492.00 | 495.00 | 495.00 | 1,232,812 |
| 2026-09-16 | 490.20 | 504.00 | 488.20 | 497.60 | 497.60 | 1,076,068 |
| 2026-09-15 | 473.00 | 489.60 | 473.00 | 489.60 | 489.60 | 1,642,792 |
| 2026-09-14 | 469.20 | 483.60 | 468.80 | 482.00 | 482.00 | 1,133,477 |
| 2026-09-11 | 472.00 | 476.60 | 463.95 | 472.40 | 472.40 | 940,158 |
| 2026-09-10 | 466.00 | 473.43 | 465.60 | 472.80 | 472.80 | 1,310,541 |
| 2026-09-09 | 480.00 | 480.00 | 466.60 | 467.80 | 467.80 | 1,459,214 |
| 2026-09-08 | 485.60 | 485.60 | 472.20 | 477.40 | 477.40 | 613,420 |
| 2026-09-07 | 483.40 | 490.60 | 478.00 | 478.60 | 478.60 | 528,657 |
| 2026-09-04 | 481.40 | 485.00 | 475.60 | 484.00 | 484.00 | 1,440,348 |
| 2026-09-03 | 485.00 | 485.60 | 475.80 | 480.40 | 480.40 | 703,118 |
| 2026-09-02 | 490.60 | 492.00 | 483.40 | 483.40 | 483.40 | 964,466 |
| 2026-09-01 | 506.50 | 506.50 | 487.60 | 493.20 | 493.20 | 1,412,502 |
| 2026-08-28 | 514.00 | 516.50 | 505.29 | 507.50 | 507.50 | 1,731,241 |
| 2026-08-27 | 517.00 | 517.50 | 505.35 | 512.00 | 512.00 | 1,285,367 |
| 2026-08-26 | 532.50 | 532.50 | 513.00 | 518.00 | 518.00 | 1,707,624 |
| 2026-08-25 | 539.50 | 539.50 | 524.50 | 526.00 | 526.00 | 680,634 |
| 2026-08-24 | 540.50 | 543.50 | 527.00 | 530.00 | 530.00 | 617,429 |
| 2026-08-21 | 544.00 | 544.00 | 536.00 | 540.00 | 540.00 | 5,502,637 |
| 2026-08-20 | 541.00 | 549.50 | 534.50 | 536.00 | 536.00 | 1,199,287 |
| 2026-08-19 | 548.00 | 551.00 | 539.00 | 539.00 | 539.00 | 1,153,507 |
| 2026-08-18 | 558.00 | 558.00 | 548.50 | 550.00 | 550.00 | 1,010,903 |
| 2026-08-17 | 564.50 | 565.00 | 553.50 | 557.00 | 557.00 | 2,413,566 |
| 2026-08-14 | 560.00 | 569.00 | 559.00 | 563.00 | 563.00 | 1,047,794 |
| 2026-08-13 | 566.00 | 574.00 | 557.00 | 560.00 | 560.00 | 3,259,820 |
| 2026-08-12 | 570.00 | 576.50 | 563.00 | 563.00 | 563.00 | 3,363,884 |
| 2026-08-11 | 564.00 | 575.50 | 562.50 | 571.50 | 571.50 | 1,045,984 |
| 2026-08-10 | 553.50 | 567.00 | 550.00 | 563.50 | 563.50 | 1,305,437 |
| 2026-08-07 | 547.00 | 560.00 | 547.00 | 553.50 | 553.50 | 4,325,471 |
| 2026-08-06 | 542.00 | 555.50 | 540.00 | 547.00 | 547.00 | 1,157,106 |
| 2026-08-05 | 542.50 | 570.31 | 542.50 | 546.50 | 546.50 | 2,360,342 |
| 2026-08-04 | 521.50 | 542.50 | 520.72 | 542.50 | 542.50 | 3,782,036 |
| 2026-08-03 | 508.00 | 522.50 | 500.50 | 522.00 | 522.00 | 1,201,773 |
| 2026-07-31 | 500.50 | 515.00 | 497.20 | 506.00 | 506.00 | 1,615,812 |
| 2026-07-30 | 500.00 | 506.00 | 495.20 | 497.60 | 497.60 | 1,209,241 |
| 2026-07-29 | 494.00 | 512.50 | 490.68 | 503.50 | 503.50 | 3,058,999 |
| 2026-07-28 | 496.00 | 508.00 | 492.60 | 501.50 | 501.50 | 6,314,300 |
Page 1 of 5 · 254 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.