QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2024 419.20p 426.41p 418.80p 423.20p 3141727
02/12/2024 415.60p 420.00p 414.20p 419.20p 1855521
29/11/2024 420.00p 424.80p 407.40p 415.20p 5316632
28/11/2024 414.60p 433.00p 414.60p 430.20p 2228094
27/11/2024 421.60p 429.00p 418.80p 424.40p 1251435
26/11/2024 421.20p 429.60p 420.20p 425.00p 699044
25/11/2024 432.20p 437.40p 422.60p 425.00p 1588391
22/11/2024 428.00p 432.60p 425.60p 432.60p 1104539
21/11/2024 423.00p 427.80p 420.60p 427.60p 881325
20/11/2024 425.80p 428.80p 419.20p 420.20p 1685234
19/11/2024 425.00p 430.40p 422.00p 427.60p 1694178
18/11/2024 425.00p 431.13p 421.80p 425.00p 1368400
15/11/2024 420.00p 429.60p 409.55p 423.60p 3797434
14/11/2024 470.20p 474.60p 410.75p 423.20p 4013266
13/11/2024 462.40p 466.20p 458.40p 466.00p 3145870
12/11/2024 473.00p 473.00p 460.60p 461.40p 1670998
11/11/2024 459.20p 469.60p 457.81p 469.60p 1681836
08/11/2024 459.40p 461.80p 455.20p 457.40p 3294094
07/11/2024 457.00p 460.00p 447.80p 457.80p 2108605
06/11/2024 438.80p 462.80p 438.80p 455.60p 2236344
05/11/2024 449.40p 456.00p 444.80p 449.00p 2548469
04/11/2024 460.80p 471.80p 450.00p 450.60p 1083054
01/11/2024 467.40p 467.80p 456.78p 463.00p 1068841
31/10/2024 464.60p 474.60p 455.20p 459.00p 1474446
30/10/2024 454.00p 468.00p 454.00p 465.80p 1034505
29/10/2024 454.00p 467.00p 454.00p 458.60p 750464
28/10/2024 452.00p 468.60p 452.00p 462.00p 750639
25/10/2024 466.60p 466.60p 458.40p 460.00p 1549073
24/10/2024 455.00p 465.40p 455.00p 462.40p 280074
23/10/2024 456.20p 471.40p 456.20p 462.40p 672856
22/10/2024 473.80p 473.80p 456.00p 468.20p 599780
21/10/2024 469.00p 472.80p 462.40p 463.00p 481172
18/10/2024 466.40p 477.60p 461.20p 469.40p 1594684
17/10/2024 460.60p 470.20p 454.40p 469.40p 743477
16/10/2024 447.40p 460.80p 445.40p 460.60p 982157
15/10/2024 460.00p 468.00p 446.80p 455.60p 1029307
14/10/2024 440.00p 455.00p 437.40p 455.00p 625393
11/10/2024 445.00p 452.60p 440.12p 450.20p 1303950
10/10/2024 457.20p 463.80p 446.80p 446.80p 985124
09/10/2024 457.20p 460.80p 455.20p 456.80p 759934
08/10/2024 470.80p 470.80p 455.12p 455.60p 703092
07/10/2024 466.60p 468.60p 456.00p 460.80p 551013
04/10/2024 469.00p 469.00p 458.20p 463.80p 520164
03/10/2024 450.00p 464.00p 450.00p 460.60p 704147
02/10/2024 454.40p 463.40p 453.40p 456.00p 1411356
01/10/2024 459.20p 459.92p 445.00p 457.60p 671528
30/09/2024 458.00p 458.00p 444.23p 449.40p 1631118
27/09/2024 445.40p 451.80p 445.40p 449.00p 672340
26/09/2024 460.20p 461.00p 446.20p 450.40p 885065
25/09/2024 461.60p 461.60p 448.00p 448.00p 936773
24/09/2024 466.40p 466.40p 448.60p 449.40p 611405
23/09/2024 468.00p 468.00p 452.80p 455.20p 393950
20/09/2024 457.20p 461.24p 453.00p 456.00p 1630846
19/09/2024 451.60p 462.60p 440.60p 450.20p 169041
18/09/2024 454.40p 454.40p 444.00p 450.20p 710578
17/09/2024 468.60p 468.60p 440.00p 446.00p 1705787
16/09/2024 458.60p 461.00p 452.60p 459.40p 519112
13/09/2024 447.80p 465.00p 447.60p 458.80p 583140
12/09/2024 459.40p 461.00p 446.80p 459.60p 906110
11/09/2024 460.00p 460.00p 444.20p 452.60p 651675
10/09/2024 449.20p 455.20p 443.27p 454.20p 1386248
09/09/2024 454.60p 454.60p 443.80p 450.20p 804848
06/09/2024 470.40p 470.80p 442.60p 445.80p 1228790
05/09/2024 465.20p 467.40p 447.60p 464.00p 719604
04/09/2024 459.80p 467.60p 454.20p 467.60p 882150
03/09/2024 471.00p 480.00p 462.04p 463.80p 601620
02/09/2024 484.20p 485.00p 465.46p 470.60p 633756
30/08/2024 470.20p 484.80p 470.00p 481.60p 1378079
29/08/2024 474.20p 478.60p 470.60p 475.00p 905390
28/08/2024 473.20p 480.00p 471.00p 472.80p 687182
27/08/2024 472.00p 478.40p 471.68p 473.20p 601147
23/08/2024 473.00p 476.60p 468.20p 472.00p 443469
22/08/2024 481.80p 481.80p 469.40p 471.60p 1109278
21/08/2024 467.80p 474.40p 464.80p 470.80p 470818
20/08/2024 476.80p 484.20p 469.80p 470.20p 622439
19/08/2024 470.00p 487.88p 470.00p 481.60p 178822
16/08/2024 480.00p 481.60p 474.80p 481.60p 2120025
15/08/2024 484.20p 485.00p 474.40p 479.60p 395463
14/08/2024 476.80p 483.80p 475.00p 481.60p 1220253
13/08/2024 471.80p 476.20p 470.20p 474.40p 544823
12/08/2024 469.80p 472.46p 466.85p 471.80p 574354
09/08/2024 469.00p 474.40p 464.20p 468.40p 960639
08/08/2024 462.60p 470.40p 460.60p 470.20p 590731
07/08/2024 460.40p 466.00p 456.20p 464.80p 600352
06/08/2024 455.60p 465.80p 451.40p 458.00p 1198450
05/08/2024 454.20p 457.51p 442.60p 454.00p 1195097
02/08/2024 466.60p 478.20p 459.00p 463.20p 1990313
01/08/2024 490.80p 491.00p 468.60p 470.20p 1822936
31/07/2024 478.80p 484.20p 467.60p 483.20p 1173039
30/07/2024 470.00p 479.80p 456.80p 478.20p 1258610
29/07/2024 470.80p 471.20p 463.80p 466.20p 915558
26/07/2024 449.40p 467.60p 449.40p 463.60p 1370592
25/07/2024 459.20p 478.40p 452.60p 456.60p 1547284
24/07/2024 475.40p 480.00p 465.20p 465.20p 1192991
23/07/2024 482.60p 482.60p 467.40p 475.80p 2261232
22/07/2024 472.60p 479.80p 470.80p 471.80p 1622028
19/07/2024 464.00p 474.00p 462.20p 468.60p 759453
18/07/2024 463.00p 481.00p 463.00p 473.20p 1903424
17/07/2024 465.60p 469.00p 460.00p 463.80p 1049701
16/07/2024 461.00p 472.80p 461.00p 469.00p 1407158
15/07/2024 467.00p 471.20p 462.80p 466.40p 656782
12/07/2024 470.00p 473.09p 461.20p 467.00p 1130061
11/07/2024 470.00p 472.00p 464.60p 470.00p 1119018
10/07/2024 451.00p 468.40p 451.00p 468.40p 1305925
09/07/2024 455.00p 457.60p 450.40p 456.20p 2656192
08/07/2024 450.00p 453.60p 448.40p 453.00p 1090905
05/07/2024 451.00p 459.80p 451.00p 452.20p 1082196
04/07/2024 451.80p 455.60p 447.00p 455.00p 1077686
03/07/2024 434.00p 449.00p 434.00p 449.00p 1391834
02/07/2024 448.60p 448.60p 438.60p 438.80p 1555958
01/07/2024 450.00p 450.00p 439.20p 442.00p 2275828
28/06/2024 441.20p 460.40p 440.80p 443.20p 1134286
27/06/2024 459.60p 459.60p 450.40p 450.60p 1074860
26/06/2024 454.60p 454.60p 445.80p 450.20p 1231236
25/06/2024 452.00p 455.00p 442.40p 447.60p 3024046
24/06/2024 452.80p 456.20p 448.60p 452.20p 1288136
21/06/2024 456.80p 457.00p 446.40p 450.00p 4175003
20/06/2024 458.00p 460.29p 451.00p 452.80p 1171787
19/06/2024 453.80p 459.60p 449.00p 457.20p 1276461
18/06/2024 446.00p 450.60p 443.60p 450.40p 1029675
17/06/2024 438.00p 445.80p 434.78p 442.40p 1221691
14/06/2024 450.60p 451.00p 434.20p 438.60p 1244890
13/06/2024 457.00p 459.20p 447.80p 449.40p 2487896
12/06/2024 456.00p 459.00p 453.60p 456.20p 955113
11/06/2024 456.00p 461.40p 449.20p 454.60p 992065
10/06/2024 454.00p 463.20p 453.33p 454.20p 996256
07/06/2024 460.00p 460.00p 450.40p 456.20p 817516
06/06/2024 458.00p 464.00p 454.60p 459.00p 925328
05/06/2024 454.60p 458.00p 449.80p 457.00p 2058233
04/06/2024 451.40p 456.60p 450.00p 451.20p 1125347
03/06/2024 447.80p 456.40p 445.00p 455.20p 2249644
31/05/2024 430.20p 448.00p 426.60p 447.20p 4944813
30/05/2024 421.20p 436.80p 417.80p 429.60p 1779396
29/05/2024 424.60p 427.60p 419.00p 421.00p 1029383
28/05/2024 421.80p 430.28p 414.80p 423.40p 2503371
24/05/2024 415.00p 421.00p 405.60p 413.60p 1731404
23/05/2024 404.00p 428.40p 394.60p 424.40p 6415762
22/05/2024 370.40p 374.31p 369.60p 374.20p 1228647
21/05/2024 371.80p 376.00p 369.60p 372.00p 701593
20/05/2024 367.00p 373.68p 356.20p 373.60p 919646
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

*Close Price adjusted for both dividends and splits