QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/08/2025 481.00p 486.78p 480.10p 483.40p 606932
21/08/2025 472.40p 480.55p 472.00p 480.40p 744071
20/08/2025 459.00p 471.80p 457.60p 468.60p 1178800
19/08/2025 488.80p 488.80p 465.60p 470.80p 1592832
18/08/2025 482.20p 494.60p 480.80p 489.40p 1262809
15/08/2025 486.80p 489.60p 475.60p 481.60p 661750
14/08/2025 481.80p 488.80p 479.80p 487.20p 1352830
13/08/2025 485.00p 488.80p 478.60p 480.00p 899999
12/08/2025 479.80p 486.40p 478.00p 481.40p 1381612
11/08/2025 477.60p 488.00p 470.20p 482.20p 1005917
08/08/2025 493.00p 500.00p 487.40p 488.60p 1240855
07/08/2025 502.50p 505.50p 486.40p 496.00p 1261240
06/08/2025 508.00p 508.00p 495.60p 503.50p 876483
05/08/2025 503.00p 509.00p 500.00p 503.00p 851399
04/08/2025 492.20p 499.40p 492.20p 499.20p 894113
01/08/2025 496.40p 499.40p 483.20p 490.60p 1115029
31/07/2025 491.60p 502.00p 491.60p 497.00p 920389
30/07/2025 499.20p 502.00p 493.40p 495.80p 779465
29/07/2025 486.80p 498.40p 485.60p 498.40p 1400924
28/07/2025 496.40p 502.50p 484.00p 484.60p 2636167
25/07/2025 499.80p 500.50p 495.40p 499.80p 976073
24/07/2025 501.50p 509.00p 500.50p 501.00p 1073619
23/07/2025 509.00p 515.10p 503.22p 505.50p 1206996
22/07/2025 504.50p 508.50p 496.60p 506.50p 1435592
21/07/2025 502.00p 508.50p 501.00p 507.00p 706447
18/07/2025 493.20p 508.00p 493.00p 503.50p 929749
17/07/2025 496.40p 499.80p 484.00p 494.00p 1424129
16/07/2025 491.80p 494.60p 484.35p 485.20p 998393
15/07/2025 508.00p 508.50p 492.60p 496.20p 1028757
14/07/2025 486.00p 508.50p 483.40p 508.50p 2058186
11/07/2025 486.40p 492.80p 484.40p 488.60p 807921
10/07/2025 488.00p 493.20p 483.80p 488.40p 790067
09/07/2025 494.00p 500.00p 486.40p 488.80p 1002961
08/07/2025 505.00p 505.50p 493.60p 493.60p 1038954
07/07/2025 502.00p 506.00p 500.00p 503.00p 842684
04/07/2025 501.00p 506.00p 496.00p 502.00p 658382
03/07/2025 494.40p 502.50p 492.80p 500.50p 803575
02/07/2025 500.00p 504.50p 493.60p 494.20p 1387790
01/07/2025 514.50p 517.00p 501.50p 504.50p 1287593
30/06/2025 513.50p 520.00p 510.50p 515.50p 1445081
27/06/2025 513.00p 514.00p 500.00p 508.00p 1791598
26/06/2025 478.20p 510.00p 476.80p 509.50p 1788189
25/06/2025 474.80p 482.60p 472.40p 474.80p 2555861
24/06/2025 484.20p 491.20p 472.40p 472.40p 1981859
23/06/2025 501.50p 501.50p 487.40p 490.20p 1282731
20/06/2025 498.20p 503.00p 493.00p 497.80p 5146729
19/06/2025 503.00p 509.00p 498.60p 498.60p 1144585
18/06/2025 506.00p 510.00p 503.00p 506.00p 1630252
17/06/2025 510.00p 511.00p 503.00p 508.50p 1677979
16/06/2025 518.50p 521.00p 507.00p 512.50p 1735953
13/06/2025 507.00p 520.00p 506.00p 518.00p 1580728
12/06/2025 516.00p 520.50p 501.69p 505.00p 1795985
11/06/2025 505.00p 520.00p 499.20p 516.00p 18542210
10/06/2025 544.00p 547.50p 513.00p 513.00p 3915126
09/06/2025 544.50p 551.00p 542.00p 550.00p 1294568
06/06/2025 573.50p 579.50p 542.00p 550.50p 2578842
05/06/2025 551.00p 578.50p 546.23p 572.00p 3150870
04/06/2025 536.00p 551.00p 530.50p 551.00p 2815780
03/06/2025 524.00p 535.00p 518.00p 533.00p 2738220
02/06/2025 505.00p 528.00p 501.50p 519.50p 2763009
30/05/2025 496.40p 509.00p 495.80p 497.20p 2364388
29/05/2025 504.50p 508.00p 497.62p 502.00p 1665825
28/05/2025 488.80p 503.50p 487.40p 501.50p 2633669
27/05/2025 479.80p 492.80p 473.20p 489.00p 2197440
23/05/2025 480.20p 481.80p 460.60p 466.20p 2234667
22/05/2025 441.40p 480.00p 440.00p 469.60p 3175255
21/05/2025 441.80p 446.20p 438.00p 439.80p 1878339
20/05/2025 435.00p 439.40p 431.80p 437.60p 1281825
19/05/2025 427.60p 434.40p 425.80p 434.40p 2903589
16/05/2025 425.00p 433.40p 424.40p 429.20p 1465122
15/05/2025 422.00p 429.55p 420.94p 422.80p 1330162
14/05/2025 417.40p 425.60p 416.00p 422.00p 1657085
13/05/2025 409.80p 418.20p 406.60p 416.20p 1558046
12/05/2025 418.20p 422.00p 410.20p 411.60p 2031469
09/05/2025 430.00p 432.00p 421.40p 426.40p 2170046
08/05/2025 415.80p 429.80p 415.80p 426.00p 1658981
07/05/2025 416.60p 420.60p 413.20p 415.80p 1671675
06/05/2025 408.20p 416.80p 401.00p 416.80p 2216798
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

*Close Price adjusted for both dividends and splits