Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	325.00	329.60	320.20	328.40	297.81	1,669,598
2022-04-13	329.80	329.80	322.20	323.80	293.64	1,112,554
2022-04-12	327.40	329.60	321.60	328.60	297.99	847,888
2022-04-11	311.20	327.80	311.20	325.40	295.09	2,422,813
2022-04-08	318.20	318.98	314.77	317.00	287.47	609,712
2022-04-07	320.00	320.00	312.80	315.20	285.84	2,015,435
2022-04-06	315.20	317.20	310.40	314.00	284.75	1,028,145
2022-04-05	306.00	315.20	306.00	313.60	284.39	860,678
2022-04-04	314.00	314.00	308.40	312.60	283.48	633,149
2022-04-01	300.00	308.80	300.00	307.60	278.95	1,250,994
2022-03-31	307.60	307.60	300.40	304.40	276.05	663,277
2022-03-30	297.60	302.00	295.60	300.60	272.60	859,577
2022-03-29	308.20	309.00	297.80	299.40	271.51	750,402
2022-03-28	312.40	319.00	304.40	304.40	276.05	1,256,232
2022-03-25	310.40	316.00	308.20	316.00	286.57	1,385,944
2022-03-24	295.40	307.00	295.40	303.80	275.50	809,672
2022-03-23	292.00	301.80	292.00	299.60	271.69	1,301,436
2022-03-22	300.00	300.00	294.81	297.60	269.88	1,405,236
2022-03-21	295.00	298.60	291.60	298.00	270.24	1,234,764
2022-03-18	299.00	304.40	294.40	298.00	270.24	4,594,090
2022-03-17	293.00	298.80	289.60	298.00	270.24	1,254,858
2022-03-16	303.20	308.60	296.20	296.20	268.61	2,280,721
2022-03-15	308.20	310.01	302.60	307.20	278.59	1,028,060
2022-03-14	304.00	312.00	302.05	308.80	280.04	1,155,268
2022-03-11	292.00	306.33	292.00	304.20	275.86	1,454,746
2022-03-10	303.20	305.60	293.20	294.60	267.16	1,723,962
2022-03-09	304.00	306.60	292.20	298.20	270.42	3,767,119
2022-03-08	311.00	313.20	303.60	303.60	275.32	3,352,058
2022-03-07	304.20	317.60	300.00	311.60	282.58	2,215,397
2022-03-04	304.20	309.60	297.00	304.60	276.23	3,212,944
2022-03-03	301.00	306.54	299.20	300.60	272.60	2,164,388
2022-03-02	294.20	307.00	290.50	305.80	277.32	3,062,000
2022-03-01	290.80	295.60	288.72	292.00	264.80	1,500,847
2022-02-28	270.20	296.20	270.20	292.40	265.16	3,220,609
2022-02-25	261.00	263.60	255.60	263.00	238.50	2,705,633
2022-02-24	251.60	256.30	248.60	254.60	230.89	1,396,205
2022-02-23	253.00	256.20	251.80	254.80	231.07	1,287,032
2022-02-22	240.20	254.20	240.20	252.20	228.71	2,723,357
2022-02-21	256.00	258.40	250.20	250.20	226.89	1,729,329
2022-02-18	260.00	260.00	249.00	255.20	231.43	8,386,685
2022-02-17	255.00	257.60	251.60	252.20	228.71	2,570,287
2022-02-16	256.60	256.60	249.20	256.60	232.70	2,951,264
2022-02-15	256.00	256.80	251.08	254.40	230.70	1,436,130
2022-02-14	267.00	269.00	255.20	255.20	231.43	1,727,222
2022-02-11	263.40	268.80	263.40	268.80	243.76	570,253
2022-02-10	269.00	270.20	263.80	269.00	243.94	3,539,458
2022-02-09	266.20	266.40	261.60	264.00	239.41	1,013,525
2022-02-08	260.80	263.20	258.00	259.40	235.24	715,840
2022-02-07	261.20	262.20	257.60	261.00	236.69	417,792
2022-02-04	258.40	263.91	258.20	258.60	234.51	642,046
2022-02-03	271.60	271.60	263.00	263.00	238.50	644,246
2022-02-02	271.80	271.80	264.00	264.00	239.41	720,492
2022-02-01	268.80	271.00	265.80	269.80	244.67	1,127,577
2022-01-31	276.40	280.20	267.60	267.80	242.86	1,256,795
2022-01-28	276.00	284.80	274.80	275.40	249.75	2,228,404
2022-01-27	280.80	285.00	280.80	283.00	256.64	772,011
2022-01-26	287.60	287.60	282.79	284.20	257.73	660,389
2022-01-25	281.00	285.60	279.60	280.00	253.92	1,471,584
2022-01-24	292.60	292.60	283.20	284.40	257.91	1,738,150
2022-01-21	284.20	291.20	284.20	285.00	258.45	1,950,005

← NewerPage 20 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.