Qinetiq Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	291.20	293.20	288.27	290.00	262.99	2,752,279
2022-01-19	288.00	294.00	286.60	290.40	263.35	4,046,012
2022-01-18	280.40	290.80	272.42	289.40	262.44	2,880,256
2022-01-17	272.00	274.40	269.20	270.80	245.58	661,671
2022-01-14	258.00	269.60	258.00	269.00	243.94	951,552
2022-01-13	258.00	264.80	258.00	264.20	239.59	709,741
2022-01-12	265.00	265.00	258.60	259.20	235.06	823,926
2022-01-11	272.00	272.00	263.00	264.20	239.59	464,148
2022-01-10	268.80	269.40	265.00	265.40	240.68	767,743
2022-01-07	263.00	267.20	261.20	265.20	240.50	807,431
2022-01-06	268.00	268.20	265.00	267.20	242.31	2,324,171
2022-01-05	278.80	278.80	269.69	271.80	244.40	1,024,184
2022-01-04	267.00	272.40	267.00	272.20	244.76	1,345,859
2021-12-31	265.40	267.20	264.60	266.00	239.18	260,766
2021-12-30	263.00	266.60	263.00	266.20	239.36	922,413
2021-12-29	269.00	269.00	264.80	267.20	240.26	931,768
2021-12-24	268.20	268.20	263.00	264.20	237.56	143,311
2021-12-23	263.20	266.00	262.60	262.80	236.30	680,027
2021-12-22	255.80	263.20	255.80	262.20	235.77	2,280,720
2021-12-21	255.60	258.80	251.80	258.60	232.53	1,432,451
2021-12-20	256.00	256.00	250.40	252.40	226.95	1,014,984
2021-12-17	251.60	258.40	248.80	258.40	232.35	4,656,952
2021-12-16	249.40	249.40	243.78	245.00	220.30	1,911,247
2021-12-15	243.00	247.00	241.80	243.00	218.50	2,228,499
2021-12-14	243.20	246.00	236.00	246.00	221.20	2,664,267
2021-12-13	254.20	257.40	249.80	250.00	224.80	757,236
2021-12-10	254.20	257.20	251.60	254.20	228.57	845,321
2021-12-09	253.20	255.40	250.34	254.20	228.57	1,021,904
2021-12-08	255.00	260.00	251.80	252.60	227.13	1,043,845
2021-12-07	259.60	259.60	251.80	255.80	230.01	1,631,979
2021-12-06	255.80	256.64	251.46	253.00	227.49	1,604,114
2021-12-03	253.00	258.60	252.60	253.40	227.85	853,148
2021-12-02	254.60	261.00	254.60	257.00	231.09	5,523,331
2021-12-01	262.80	264.40	260.60	261.00	234.69	871,161
2021-11-30	260.00	263.60	258.36	261.00	234.69	2,854,821
2021-11-29	262.80	265.20	260.60	262.80	236.30	1,981,330
2021-11-26	262.20	264.80	257.40	260.00	233.79	1,559,655
2021-11-25	265.00	270.00	264.40	265.40	238.64	625,570
2021-11-24	264.60	266.80	263.40	265.20	238.46	703,494
2021-11-23	262.00	265.00	260.85	263.80	237.20	944,135
2021-11-22	267.60	269.00	260.40	264.00	237.38	1,303,688
2021-11-19	272.20	272.20	265.80	267.00	240.08	1,454,177
2021-11-18	268.80	273.00	265.98	272.00	244.58	925,688
2021-11-17	261.20	268.73	260.87	268.20	241.16	2,121,565
2021-11-16	273.20	273.20	262.57	264.00	237.38	857,654
2021-11-15	266.40	269.60	262.40	266.20	239.36	822,097
2021-11-12	265.00	268.40	263.20	265.20	238.46	1,256,283
2021-11-11	278.00	278.58	263.40	267.20	240.26	1,420,292
2021-11-10	265.80	275.40	264.00	270.00	242.78	2,086,759
2021-11-09	282.00	282.00	269.40	270.20	242.96	1,316,271
2021-11-08	270.80	275.20	268.70	273.20	245.66	1,089,421
2021-11-05	271.60	274.00	268.00	271.60	244.22	2,276,885
2021-11-04	268.20	273.40	265.46	270.40	243.14	3,237,278
2021-11-03	273.60	273.60	264.80	267.20	240.26	1,315,132
2021-11-02	275.60	280.00	268.60	272.40	244.94	654,536
2021-11-01	275.20	275.40	269.40	274.80	247.09	656,252
2021-10-29	280.20	280.20	268.40	269.40	242.24	1,009,998
2021-10-28	281.60	281.60	271.40	273.80	246.20	332,033
2021-10-27	274.80	276.00	273.24	275.20	247.45	516,117
2021-10-26	283.20	283.20	273.00	274.40	246.74	490,991

← NewerPage 21 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.