QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/05/2025 400.00p 403.60p 395.80p 400.80p 5316728
01/05/2025 389.20p 397.40p 385.20p 397.40p 2984444
30/04/2025 394.00p 398.40p 385.35p 392.60p 3087402
29/04/2025 385.60p 399.20p 385.40p 393.00p 1208791
28/04/2025 390.60p 393.20p 384.40p 384.40p 1046194
25/04/2025 386.80p 393.00p 383.40p 387.00p 1795439
24/04/2025 383.00p 385.00p 376.40p 383.80p 1439277
23/04/2025 381.20p 384.40p 376.80p 382.20p 2122762
22/04/2025 386.60p 388.40p 379.60p 379.60p 2059564
17/04/2025 393.80p 396.20p 383.40p 386.60p 1036222
16/04/2025 418.80p 424.80p 394.60p 396.20p 1711918
15/04/2025 391.00p 399.80p 389.61p 399.80p 1247288
14/04/2025 384.80p 392.60p 381.60p 391.00p 1500457
11/04/2025 377.00p 381.80p 371.60p 378.00p 1100091
10/04/2025 380.80p 387.40p 370.00p 377.40p 1697864
09/04/2025 363.00p 370.40p 353.00p 364.40p 2460308
08/04/2025 368.40p 381.20p 364.40p 369.80p 2138462
07/04/2025 349.80p 379.00p 337.40p 361.60p 3762394
04/04/2025 394.20p 397.60p 370.00p 377.40p 3141119
03/04/2025 384.60p 392.60p 379.40p 392.60p 3275285
02/04/2025 392.60p 398.20p 380.60p 386.20p 1390435
01/04/2025 389.60p 399.60p 386.08p 397.20p 2731350
31/03/2025 387.40p 390.60p 375.60p 386.20p 3189337
28/03/2025 399.60p 401.60p 389.20p 392.80p 1909124
27/03/2025 401.20p 410.20p 398.80p 403.20p 3415974
26/03/2025 379.20p 406.00p 378.40p 403.00p 2921687
25/03/2025 380.40p 383.60p 375.60p 377.20p 2242187
24/03/2025 375.40p 384.00p 375.40p 378.40p 1836007
21/03/2025 373.20p 381.80p 371.80p 373.20p 5458097
20/03/2025 379.60p 382.40p 363.00p 374.60p 6611613
19/03/2025 387.20p 395.00p 377.00p 379.20p 4128405
18/03/2025 405.00p 412.60p 389.00p 395.40p 4518170
17/03/2025 446.00p 457.80p 408.20p 416.20p 9066902
14/03/2025 512.50p 530.70p 512.00p 524.50p 1873912
13/03/2025 512.50p 519.00p 510.00p 516.00p 1486880
12/03/2025 515.50p 517.50p 505.00p 512.00p 1959328
11/03/2025 521.50p 527.00p 515.00p 515.00p 3201866
10/03/2025 517.00p 528.00p 511.00p 520.00p 3916230
07/03/2025 533.50p 541.50p 507.50p 514.00p 5131726
06/03/2025 506.00p 530.00p 497.20p 530.00p 5954983
05/03/2025 461.40p 497.60p 458.40p 493.60p 4788782
04/03/2025 470.00p 471.80p 449.00p 453.80p 3953301
03/03/2025 435.00p 460.80p 432.00p 456.40p 4235934
28/02/2025 403.60p 410.80p 401.80p 404.20p 3042080
27/02/2025 400.60p 403.80p 397.00p 403.80p 1166782
26/02/2025 404.60p 407.40p 398.60p 399.80p 1646475
25/02/2025 397.00p 404.00p 393.00p 400.20p 2650614
24/02/2025 386.00p 401.40p 385.00p 395.00p 1302751
21/02/2025 390.60p 392.15p 384.80p 384.80p 1186510
20/02/2025 398.40p 402.60p 388.60p 389.40p 1811448
19/02/2025 408.80p 408.80p 398.40p 401.80p 1679307
18/02/2025 401.60p 411.60p 396.00p 402.60p 3540195
17/02/2025 384.60p 393.20p 377.20p 392.00p 2362372
14/02/2025 367.80p 371.00p 365.40p 368.40p 1117279
13/02/2025 367.60p 373.40p 363.80p 369.60p 920722
12/02/2025 371.20p 373.80p 367.40p 370.80p 1293286
11/02/2025 365.00p 371.40p 365.00p 370.60p 1387939
10/02/2025 362.60p 365.40p 360.80p 365.40p 1393837
07/02/2025 360.00p 365.60p 358.40p 361.40p 831281
06/02/2025 364.00p 367.80p 355.60p 361.00p 1668823
05/02/2025 365.80p 372.20p 360.94p 364.60p 1464788
04/02/2025 369.80p 377.40p 364.40p 364.60p 1919544
03/02/2025 369.20p 374.80p 365.40p 371.60p 1531065
31/01/2025 365.40p 374.80p 362.00p 372.80p 3638285
30/01/2025 370.00p 373.60p 362.80p 362.80p 1794019
29/01/2025 382.80p 383.00p 367.00p 367.00p 3019523
28/01/2025 387.80p 388.60p 381.20p 382.40p 1871169
27/01/2025 380.80p 387.40p 377.20p 384.00p 1153272
24/01/2025 384.20p 388.60p 380.20p 384.20p 1186691
23/01/2025 374.80p 385.00p 374.80p 381.80p 904671
22/01/2025 388.00p 390.40p 382.40p 382.40p 1704097
21/01/2025 410.00p 414.00p 369.40p 387.20p 4586215
20/01/2025 423.00p 427.40p 420.20p 420.60p 2241195
17/01/2025 420.20p 425.80p 416.60p 422.40p 2161432
16/01/2025 416.00p 423.60p 410.20p 423.00p 1810338
15/01/2025 407.20p 411.20p 405.40p 410.80p 891270
14/01/2025 405.60p 408.60p 398.20p 405.20p 2630583
13/01/2025 404.00p 404.40p 398.00p 403.80p 2043125
10/01/2025 413.60p 414.00p 404.60p 404.60p 928320
09/01/2025 406.00p 411.20p 402.33p 411.00p 1334883
08/01/2025 411.00p 417.60p 405.80p 408.40p 755249
07/01/2025 410.20p 413.00p 406.80p 410.40p 1109135
06/01/2025 415.80p 422.60p 406.80p 410.00p 1294078
03/01/2025 421.60p 429.60p 408.20p 416.00p 1650796
02/01/2025 415.80p 428.00p 414.60p 420.00p 726449
31/12/2024 416.40p 416.40p 412.40p 415.40p 509917
30/12/2024 411.00p 419.42p 411.00p 414.40p 740330
27/12/2024 414.40p 418.20p 409.80p 415.80p 559725
24/12/2024 406.60p 412.40p 405.20p 412.40p 295501
23/12/2024 412.00p 412.00p 397.40p 407.00p 550860
20/12/2024 409.80p 414.91p 400.80p 405.00p 2026110
19/12/2024 405.00p 415.60p 405.00p 411.80p 1983181
18/12/2024 406.40p 416.20p 406.40p 411.00p 642315
17/12/2024 405.00p 419.40p 405.00p 407.40p 1684959
16/12/2024 410.00p 415.73p 410.00p 414.20p 909531
13/12/2024 410.00p 416.40p 410.00p 411.00p 586683
12/12/2024 410.80p 415.00p 408.20p 413.20p 1217449
11/12/2024 399.60p 412.80p 397.80p 409.40p 916420
10/12/2024 400.00p 412.60p 399.60p 404.20p 1344197
09/12/2024 418.00p 418.40p 406.80p 410.00p 2891135
06/12/2024 415.80p 421.60p 413.00p 414.60p 925355
05/12/2024 419.80p 424.20p 416.20p 419.00p 1592686
04/12/2024 425.00p 426.32p 421.00p 423.80p 1192350
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

*Close Price adjusted for both dividends and splits