Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	373.00	381.40	373.00	376.20	341.16	1,371,936
2022-07-13	382.00	382.00	370.80	376.40	341.34	1,139,964
2022-07-12	374.40	384.60	374.40	378.60	343.33	2,620,796
2022-07-11	375.00	379.60	372.20	378.00	342.79	3,429,973
2022-07-08	381.40	383.37	374.00	374.00	339.16	1,056,711
2022-07-07	373.80	380.40	373.80	380.00	344.60	1,555,350
2022-07-06	376.80	376.80	369.40	373.80	338.98	1,032,678
2022-07-05	372.60	375.95	367.40	369.40	334.99	1,411,430
2022-07-04	378.00	382.00	373.40	374.60	339.71	1,318,064
2022-07-01	372.00	377.80	365.80	374.60	339.71	1,365,508
2022-06-30	361.40	367.60	361.00	367.60	333.36	1,440,491
2022-06-29	364.00	366.12	360.00	364.80	330.82	1,558,596
2022-06-28	365.00	366.40	359.60	363.60	329.73	2,931,309
2022-06-27	355.40	361.80	354.60	357.60	324.29	840,301
2022-06-24	346.80	352.80	345.40	352.80	319.94	626,576
2022-06-23	348.80	350.40	343.40	346.60	314.32	858,396
2022-06-22	345.00	350.00	344.40	347.40	315.04	1,090,855
2022-06-21	354.40	358.40	352.60	352.80	319.94	851,615
2022-06-20	347.60	355.60	347.60	352.80	319.94	1,203,914
2022-06-17	351.40	354.00	342.20	352.20	319.39	4,279,984
2022-06-16	350.00	353.00	348.00	349.00	316.49	2,414,272
2022-06-15	354.00	355.78	350.40	351.60	318.85	1,174,671
2022-06-14	352.80	354.80	347.20	350.60	317.94	1,526,646
2022-06-13	350.80	355.80	346.00	351.20	318.49	1,197,336
2022-06-10	358.00	358.80	349.40	354.00	321.03	1,320,832
2022-06-09	365.00	365.00	358.40	358.40	325.02	1,945,427
2022-06-08	373.60	373.60	362.00	364.00	330.09	861,376
2022-06-07	370.80	375.00	368.80	371.40	336.81	692,165
2022-06-06	371.60	376.20	370.00	372.20	337.53	1,038,653
2022-06-01	373.00	373.38	366.17	369.20	334.81	653,910
2022-05-31	370.60	370.60	361.00	365.20	331.18	1,719,396
2022-05-30	375.00	375.00	361.20	361.20	327.56	1,575,934
2022-05-27	367.40	372.20	361.00	369.00	334.63	3,391,626
2022-05-26	362.80	365.80	361.60	364.00	330.09	1,936,963
2022-05-25	365.00	365.20	360.80	362.40	328.64	2,327,490
2022-05-24	363.20	365.80	360.20	362.40	328.64	2,448,135
2022-05-23	362.20	366.20	357.40	363.40	329.55	1,949,854
2022-05-20	354.80	365.80	352.00	362.00	328.28	2,389,760
2022-05-19	360.00	363.20	338.80	354.80	321.75	3,144,972
2022-05-18	361.80	368.40	359.80	365.40	331.36	1,438,183
2022-05-17	359.20	361.80	357.20	360.60	327.01	586,620
2022-05-16	362.00	362.00	353.60	360.00	326.47	2,225,603
2022-05-13	365.20	369.80	357.80	358.40	325.02	2,443,574
2022-05-12	353.60	362.00	350.20	360.20	326.65	1,590,615
2022-05-11	357.20	362.60	351.60	358.00	324.65	1,761,589
2022-05-10	360.00	366.90	349.00	356.20	323.02	1,806,879
2022-05-09	340.60	368.80	337.00	356.80	323.57	3,197,898
2022-05-06	344.80	347.20	335.80	340.60	308.87	2,532,054
2022-05-05	356.20	357.00	343.60	343.60	311.60	1,569,687
2022-05-04	354.00	357.60	352.80	355.40	322.30	1,726,079
2022-05-03	345.00	356.40	339.00	355.20	322.11	3,564,659
2022-04-29	342.00	343.20	338.00	342.00	310.14	1,427,071
2022-04-28	338.00	344.80	337.80	338.00	306.52	1,318,450
2022-04-27	348.00	348.00	340.40	340.40	308.69	1,616,775
2022-04-26	341.40	346.40	340.00	342.00	310.14	1,143,322
2022-04-25	340.20	344.20	335.53	339.80	308.15	2,801,745
2022-04-22	343.80	349.80	337.60	343.40	311.41	1,217,536
2022-04-21	339.60	345.08	335.80	341.00	309.24	2,798,682
2022-04-20	343.00	350.20	339.00	343.80	311.78	4,883,838
2022-04-19	330.80	342.00	327.80	337.40	305.97	2,140,901

← NewerPage 19 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.