QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. QinetiQ Group

Date Open High Low Close* Volume
17/05/2024 360.20p 369.80p 360.20p 368.60p 923251
16/05/2024 370.00p 370.00p 366.60p 367.40p 1180502
15/05/2024 370.00p 370.00p 356.20p 365.60p 1306590
14/05/2024 361.40p 366.00p 361.20p 361.20p 867778
13/05/2024 367.00p 371.40p 361.60p 364.80p 492819
10/05/2024 374.80p 374.80p 359.60p 368.40p 575092
09/05/2024 365.00p 368.40p 361.86p 366.60p 644359
08/05/2024 357.00p 364.80p 357.00p 362.80p 654947
07/05/2024 357.80p 360.40p 356.00p 360.00p 784354
03/05/2024 350.20p 356.60p 345.20p 353.60p 746139
02/05/2024 341.00p 349.40p 341.00p 348.00p 1020548
01/05/2024 347.00p 349.60p 343.40p 348.40p 644745
30/04/2024 350.20p 354.60p 340.40p 343.60p 1027352
29/04/2024 343.00p 351.80p 342.00p 351.80p 756865
26/04/2024 340.80p 344.80p 337.80p 342.60p 1357712
25/04/2024 342.00p 346.40p 336.00p 341.20p 689822
24/04/2024 342.60p 347.40p 341.40p 344.40p 776417
23/04/2024 346.20p 346.20p 339.71p 341.20p 775690
22/04/2024 340.00p 342.80p 338.80p 342.80p 1450368
19/04/2024 333.60p 337.40p 330.80p 337.20p 933263
18/04/2024 337.40p 338.60p 331.80p 335.80p 1266134
17/04/2024 332.00p 341.00p 330.80p 335.40p 2200344
16/04/2024 345.00p 350.40p 329.80p 333.60p 3336318
15/04/2024 356.00p 361.80p 355.00p 357.80p 1934735
12/04/2024 356.00p 356.00p 349.04p 352.00p 922926
11/04/2024 350.20p 353.00p 347.80p 349.60p 592616
10/04/2024 346.80p 355.00p 346.80p 350.00p 972346
09/04/2024 365.00p 367.20p 342.20p 349.00p 2342096
08/04/2024 360.80p 362.60p 356.20p 362.60p 978061
05/04/2024 355.00p 361.40p 353.80p 357.80p 790073
04/04/2024 367.00p 367.00p 355.80p 357.00p 1448206
03/04/2024 361.80p 366.24p 357.00p 359.80p 692469
02/04/2024 366.40p 368.41p 359.00p 362.00p 831147
28/03/2024 364.80p 366.00p 362.20p 365.20p 1188300
27/03/2024 358.20p 369.40p 358.20p 363.00p 1571307
26/03/2024 369.00p 372.78p 364.60p 368.20p 877435
25/03/2024 363.40p 371.40p 362.76p 370.20p 1005600
22/03/2024 369.40p 369.40p 358.71p 363.40p 955668
21/03/2024 366.20p 366.40p 356.60p 358.00p 1424111
20/03/2024 357.00p 360.60p 357.00p 361.80p 626141
19/03/2024 357.00p 363.20p 357.00p 360.60p 1031805
18/03/2024 354.00p 362.04p 354.00p 361.60p 891119
15/03/2024 366.20p 366.20p 353.60p 355.00p 2690111
14/03/2024 355.00p 366.00p 355.00p 361.00p 1557798
13/03/2024 360.00p 363.60p 356.32p 359.20p 1289844
12/03/2024 356.00p 363.80p 356.00p 360.00p 1205465
11/03/2024 362.60p 364.00p 356.20p 358.80p 1093045
08/03/2024 373.20p 373.60p 360.40p 363.80p 2573217
07/03/2024 375.20p 377.40p 367.00p 370.80p 3408904
06/03/2024 375.60p 379.20p 372.60p 374.60p 901731
05/03/2024 376.20p 380.40p 373.80p 376.00p 793987
04/03/2024 374.40p 374.80p 365.60p 373.80p 868015
01/03/2024 373.00p 375.40p 369.60p 373.60p 998177
29/02/2024 375.40p 375.40p 365.32p 370.60p 1161647
28/02/2024 365.00p 368.20p 361.20p 365.80p 860682
27/02/2024 370.00p 370.97p 361.80p 363.60p 1598041
26/02/2024 367.40p 369.40p 365.80p 367.80p 875000
23/02/2024 378.20p 378.20p 366.00p 367.20p 1056839
22/02/2024 375.00p 379.80p 373.80p 376.40p 883776
21/02/2024 373.80p 379.80p 369.40p 373.80p 859205
20/02/2024 377.40p 378.40p 368.80p 373.20p 1006677
19/02/2024 371.00p 378.41p 371.00p 375.80p 597386
16/02/2024 375.80p 378.40p 374.40p 375.40p 545537
15/02/2024 377.40p 378.80p 374.00p 375.40p 2650676
14/02/2024 369.00p 377.20p 360.60p 374.00p 981464
13/02/2024 365.80p 373.40p 365.80p 369.00p 635564
12/02/2024 365.20p 373.00p 365.20p 373.00p 2713111
09/02/2024 363.00p 370.00p 363.00p 367.20p 987550
08/02/2024 360.00p 370.40p 360.00p 364.00p 1053142
07/02/2024 360.80p 368.80p 360.80p 365.20p 1638791
06/02/2024 360.00p 364.60p 358.00p 362.40p 898701
05/02/2024 350.00p 357.60p 350.00p 356.20p 710061
02/02/2024 358.00p 358.80p 350.60p 351.60p 726765
01/02/2024 360.00p 362.60p 355.60p 355.60p 1251711
31/01/2024 362.60p 362.60p 353.40p 358.20p 1718641
30/01/2024 361.60p 363.00p 356.60p 356.60p 3536981
29/01/2024 363.80p 364.80p 360.20p 361.20p 858320
26/01/2024 358.80p 361.60p 355.00p 360.80p 919121
25/01/2024 359.40p 361.40p 354.20p 357.40p 961443
24/01/2024 355.00p 358.60p 353.60p 358.60p 845142
23/01/2024 345.00p 355.20p 342.40p 355.00p 7539911
22/01/2024 335.00p 342.80p 334.20p 338.80p 5789061
19/01/2024 337.20p 341.60p 331.60p 333.60p 1041312
18/01/2024 332.00p 335.63p 329.00p 333.60p 4453405
17/01/2024 331.00p 339.00p 327.80p 331.20p 1798978
16/01/2024 331.80p 343.20p 329.53p 332.40p 3076014
15/01/2024 319.80p 322.20p 317.80p 318.20p 711702
12/01/2024 317.00p 320.00p 313.00p 319.00p 964159
11/01/2024 320.00p 320.80p 314.00p 314.00p 895813
10/01/2024 315.20p 318.00p 313.05p 317.80p 2945699
09/01/2024 312.00p 316.00p 310.40p 315.40p 3125389
08/01/2024 305.60p 310.80p 301.98p 310.20p 2446344
05/01/2024 315.00p 315.00p 305.60p 305.60p 1439337
04/01/2024 312.00p 316.40p 309.80p 316.40p 2065991
03/01/2024 311.20p 317.60p 310.40p 316.00p 1805765
02/01/2024 309.40p 313.80p 307.20p 310.20p 705794
29/12/2023 305.60p 314.80p 305.60p 309.00p 245028
28/12/2023 312.00p 315.20p 308.20p 309.00p 351973
27/12/2023 310.00p 313.20p 305.00p 312.00p 518396
22/12/2023 308.00p 312.40p 308.00p 309.40p 245696
21/12/2023 310.80p 340.00p 308.40p 310.00p 539396
20/12/2023 310.00p 312.00p 307.60p 312.00p 1600538
19/12/2023 307.20p 310.00p 305.40p 307.40p 418827
18/12/2023 305.60p 307.40p 302.64p 305.80p 377059
15/12/2023 307.00p 310.00p 304.00p 305.60p 1593159
14/12/2023 315.20p 318.40p 308.20p 308.40p 916300
13/12/2023 304.00p 314.80p 304.00p 312.60p 1745395
12/12/2023 307.00p 309.20p 303.00p 305.40p 2971430
11/12/2023 308.00p 311.20p 300.60p 306.40p 1788642
08/12/2023 292.60p 300.00p 292.20p 298.20p 588797
07/12/2023 303.00p 303.00p 293.20p 293.20p 808612
06/12/2023 298.20p 303.57p 298.20p 301.00p 3693322
05/12/2023 295.00p 301.80p 294.60p 299.20p 1492764
04/12/2023 304.20p 306.40p 292.80p 292.80p 1796719
01/12/2023 296.20p 299.40p 293.60p 296.60p 2400524
30/11/2023 307.60p 309.00p 296.00p 296.00p 2991737
29/11/2023 317.00p 321.00p 304.00p 306.00p 2220295
28/11/2023 316.60p 321.40p 316.60p 319.60p 3028445
27/11/2023 320.00p 323.60p 319.60p 319.60p 884063
24/11/2023 324.60p 324.80p 318.40p 322.00p 697489
23/11/2023 324.00p 327.00p 319.92p 325.00p 1086529
22/11/2023 320.20p 325.80p 320.20p 320.40p 1962259
21/11/2023 317.00p 322.60p 316.00p 320.00p 2583190
20/11/2023 323.80p 327.00p 313.00p 315.20p 1116424
17/11/2023 322.00p 327.40p 318.80p 322.00p 3038191
16/11/2023 340.60p 354.80p 320.00p 320.80p 2686929
15/11/2023 337.80p 370.00p 337.80p 350.60p 1036235
14/11/2023 344.00p 347.40p 342.00p 347.00p 802569
13/11/2023 342.40p 345.20p 336.60p 343.60p 340457
10/11/2023 338.00p 342.06p 338.00p 341.40p 531335
09/11/2023 343.00p 343.00p 335.40p 342.20p 603970
08/11/2023 331.00p 340.00p 331.00p 337.00p 937518
07/11/2023 331.00p 337.40p 331.00p 335.60p 465439
06/11/2023 340.00p 343.60p 335.00p 335.40p 860680
03/11/2023 347.20p 347.20p 335.80p 342.40p 711566
02/11/2023 337.00p 341.00p 333.40p 341.00p 867783
01/11/2023 332.00p 335.20p 328.60p 332.80p 619282
31/10/2023 338.00p 338.00p 328.60p 331.00p 751018
30/10/2023 329.00p 337.60p 326.40p 333.00p 1188207
27/10/2023 326.80p 330.20p 322.20p 327.00p 310231
26/10/2023 329.20p 330.20p 323.60p 325.40p 800401
25/10/2023 331.20p 335.80p 327.00p 330.20p 953662
24/10/2023 333.00p 333.00p 327.80p 330.80p 530844
23/10/2023 331.80p 332.80p 327.20p 330.00p 323402
20/10/2023 328.00p 329.60p 326.40p 329.00p 747725
19/10/2023 327.00p 338.20p 327.00p 327.40p 854479
18/10/2023 346.00p 349.00p 332.80p 336.00p 580497
17/10/2023 340.00p 342.30p 336.00p 336.20p 1278917
16/10/2023 331.40p 339.80p 331.40p 337.00p 894031
13/10/2023 340.00p 340.00p 332.40p 332.40p 1531661
12/10/2023 334.00p 337.31p 330.57p 335.00p 1464379
11/10/2023 325.00p 331.00p 323.35p 329.20p 1896229
10/10/2023 319.00p 331.20p 319.00p 324.60p 655759
09/10/2023 315.00p 320.80p 313.66p 318.00p 1048221
06/10/2023 315.20p 315.20p 304.20p 308.00p 2565521
05/10/2023 310.00p 310.00p 301.40p 308.00p 634831
04/10/2023 310.00p 314.76p 304.60p 305.60p 951356
03/10/2023 309.80p 320.00p 309.80p 313.60p 559981
02/10/2023 326.00p 326.00p 315.40p 317.20p 667428
29/09/2023 326.00p 326.00p 317.60p 318.80p 923721
28/09/2023 311.20p 322.80p 311.20p 318.20p 557913
27/09/2023 317.80p 320.60p 313.60p 319.40p 739756
26/09/2023 314.40p 318.80p 312.00p 315.80p 625245
25/09/2023 320.00p 324.48p 313.00p 313.80p 2943011
22/09/2023 335.60p 335.60p 321.20p 323.60p 995953
21/09/2023 323.80p 329.80p 322.20p 326.20p 502129
20/09/2023 327.40p 330.40p 325.20p 327.00p 893509
19/09/2023 329.40p 330.40p 325.40p 327.80p 449591
18/09/2023 331.40p 335.80p 327.55p 329.20p 502564
15/09/2023 336.40p 341.00p 335.00p 335.40p 1942277
14/09/2023 333.40p 336.80p 330.20p 336.80p 3307958
13/09/2023 332.60p 334.80p 330.69p 334.00p 385195
12/09/2023 327.60p 336.00p 327.60p 334.20p 576590
11/09/2023 327.20p 336.40p 327.20p 336.40p 546751
08/09/2023 334.60p 338.80p 330.65p 334.40p 629262
07/09/2023 326.00p 336.20p 326.00p 335.60p 502250
06/09/2023 328.40p 334.40p 326.00p 333.20p 452475
05/09/2023 324.20p 337.60p 324.20p 329.20p 435028
04/09/2023 334.60p 337.60p 330.60p 331.60p 314880
01/09/2023 335.80p 346.40p 332.35p 334.60p 1724475
31/08/2023 321.60p 338.20p 321.60p 333.40p 3489794
30/08/2023 313.00p 323.00p 313.00p 320.60p 1009971
29/08/2023 318.00p 321.00p 314.80p 316.00p 1054228
25/08/2023 313.80p 317.00p 312.80p 315.60p 808100
24/08/2023 304.20p 316.91p 304.20p 314.60p 1150825
23/08/2023 306.00p 313.60p 303.00p 312.00p 1079190
22/08/2023 301.40p 304.05p 296.00p 302.60p 660598
21/08/2023 302.00p 303.62p 297.20p 297.20p 439021
18/08/2023 307.00p 307.00p 297.40p 300.20p 532969
17/08/2023 300.80p 305.00p 297.60p 303.40p 721903
16/08/2023 305.00p 307.80p 302.40p 302.40p 466907
15/08/2023 309.00p 312.60p 304.20p 306.60p 707993
14/08/2023 306.40p 315.00p 306.40p 313.40p 603349
11/08/2023 317.00p 317.40p 313.20p 313.20p 348199
10/08/2023 326.60p 326.60p 316.60p 316.60p 532662
09/08/2023 328.00p 328.00p 321.00p 321.40p 791856
08/08/2023 323.00p 325.60p 319.80p 320.00p 823429
07/08/2023 321.20p 328.60p 321.20p 324.00p 750146
04/08/2023 327.00p 339.00p 322.00p 324.40p 713269
03/08/2023 325.80p 326.00p 320.60p 323.00p 904177

*Close Price adjusted for both dividends and splits