QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/05/2023 375.00p 375.00p 367.00p 370.20p 1174092
09/05/2023 363.00p 373.20p 363.00p 371.00p 2168711
05/05/2023 375.40p 375.40p 361.60p 366.40p 794895
04/05/2023 373.00p 376.00p 370.40p 372.80p 728578
03/05/2023 381.40p 381.40p 373.40p 377.20p 1549936
02/05/2023 377.00p 377.00p 372.00p 373.80p 967380
28/04/2023 370.60p 372.80p 366.40p 371.40p 946522
27/04/2023 366.00p 374.00p 366.00p 370.60p 855924
26/04/2023 376.80p 382.40p 369.60p 373.20p 1406576
25/04/2023 366.40p 379.00p 365.40p 377.00p 982549
24/04/2023 372.20p 375.00p 369.20p 373.00p 705179
21/04/2023 372.60p 378.00p 370.20p 372.20p 1540036
20/04/2023 360.80p 370.80p 359.40p 368.40p 1405142
19/04/2023 359.20p 366.40p 359.20p 362.40p 1109105
18/04/2023 369.00p 373.40p 359.60p 360.80p 1863551
17/04/2023 360.00p 369.60p 357.20p 368.80p 2429593
14/04/2023 345.00p 351.60p 340.00p 351.60p 1917109
13/04/2023 341.80p 345.40p 340.40p 343.40p 943938
12/04/2023 353.00p 353.00p 337.80p 341.00p 1205561
11/04/2023 347.20p 347.20p 340.20p 342.20p 813499
06/04/2023 335.40p 341.00p 332.20p 340.00p 599369
05/04/2023 332.00p 341.60p 325.80p 333.80p 864851
04/04/2023 333.60p 334.60p 329.20p 329.80p 915337
03/04/2023 318.40p 330.20p 318.40p 330.20p 672678
31/03/2023 324.80p 328.40p 322.20p 324.80p 1409758
30/03/2023 330.00p 332.70p 320.00p 322.40p 1004121
29/03/2023 327.20p 328.00p 323.20p 324.80p 805476
28/03/2023 328.80p 332.40p 322.40p 327.20p 517113
27/03/2023 326.00p 328.80p 324.20p 327.60p 839037
24/03/2023 325.20p 328.20p 323.60p 326.00p 806159
23/03/2023 335.20p 335.20p 327.00p 328.40p 552022
22/03/2023 325.00p 332.80p 325.00p 332.80p 523982
21/03/2023 329.40p 329.40p 323.20p 328.40p 461586
20/03/2023 315.20p 324.60p 315.20p 323.20p 669248
17/03/2023 327.40p 330.00p 320.60p 322.00p 2547313
16/03/2023 330.20p 330.80p 323.60p 328.60p 886454
15/03/2023 325.00p 333.40p 324.60p 327.20p 1578051
14/03/2023 334.00p 334.00p 325.80p 331.40p 813506
13/03/2023 336.80p 338.80p 326.80p 327.40p 2488267
10/03/2023 326.40p 333.00p 326.40p 328.60p 990109
09/03/2023 327.00p 335.20p 327.00p 333.60p 673067
08/03/2023 335.00p 339.40p 328.20p 329.40p 1797379
07/03/2023 340.80p 343.02p 333.80p 340.20p 858884
06/03/2023 341.80p 341.80p 335.60p 338.40p 852925
03/03/2023 347.40p 347.40p 333.80p 337.40p 610246
02/03/2023 341.40p 344.20p 339.40p 341.00p 1302231
01/03/2023 329.40p 345.60p 329.40p 343.80p 1099568
28/02/2023 344.80p 346.40p 333.40p 337.80p 1706640
27/02/2023 343.80p 346.60p 342.60p 346.60p 511787
24/02/2023 350.00p 350.00p 341.40p 344.80p 924489
23/02/2023 344.20p 350.00p 341.00p 341.80p 860859
22/02/2023 349.80p 352.00p 345.80p 347.00p 580379
21/02/2023 347.20p 352.80p 345.60p 350.60p 778294
20/02/2023 350.00p 350.00p 344.60p 346.40p 398741
17/02/2023 341.20p 347.40p 341.20p 345.80p 2296937
16/02/2023 350.00p 350.00p 342.60p 345.80p 573429
15/02/2023 345.00p 345.20p 340.40p 343.20p 339735
14/02/2023 338.00p 346.20p 338.00p 341.80p 524885
13/02/2023 346.00p 346.80p 339.20p 344.60p 582723
10/02/2023 344.00p 344.60p 337.20p 337.20p 641756
09/02/2023 345.00p 347.80p 339.00p 339.00p 1019789
08/02/2023 332.20p 342.40p 331.20p 341.60p 1244320
07/02/2023 346.00p 346.00p 328.40p 332.00p 1086125
06/02/2023 347.00p 347.00p 338.00p 338.40p 585109
03/02/2023 352.00p 352.00p 341.00p 342.80p 876983
02/02/2023 344.20p 346.60p 339.80p 345.20p 1088885
01/02/2023 352.00p 357.60p 340.00p 342.80p 1985195
31/01/2023 348.20p 374.40p 343.80p 362.80p 2713696
30/01/2023 334.80p 354.40p 334.80p 348.40p 1284426
27/01/2023 350.00p 350.00p 340.20p 342.00p 634429
26/01/2023 343.20p 347.80p 341.00p 346.60p 828197
25/01/2023 341.40p 350.80p 340.60p 342.00p 720195
24/01/2023 341.40p 348.40p 341.40p 346.40p 582658
23/01/2023 340.00p 346.40p 340.00p 342.60p 1113957
20/01/2023 346.00p 346.00p 336.70p 342.60p 462562
19/01/2023 349.00p 349.00p 340.00p 343.00p 458417
18/01/2023 345.40p 350.60p 342.00p 344.20p 2204500
17/01/2023 342.80p 347.40p 341.00p 344.20p 1137211
16/01/2023 339.60p 347.40p 330.20p 340.60p 836151
13/01/2023 342.80p 344.40p 340.40p 341.80p 809942
12/01/2023 346.00p 346.00p 340.40p 343.40p 762673
11/01/2023 349.40p 351.80p 338.00p 339.00p 932391
10/01/2023 344.60p 350.20p 340.40p 348.40p 804659
09/01/2023 363.80p 363.80p 342.80p 344.40p 1087091
06/01/2023 364.40p 364.40p 353.20p 356.40p 610670
05/01/2023 346.20p 358.00p 346.20p 357.20p 507548
04/01/2023 357.00p 358.28p 350.40p 354.40p 2427474
03/01/2023 356.00p 361.60p 355.20p 355.80p 1163061
30/12/2022 366.40p 366.40p 355.80p 357.00p 288681
29/12/2022 365.60p 366.80p 360.80p 364.00p 522671
28/12/2022 370.00p 370.80p 365.00p 366.80p 627752
23/12/2022 365.00p 366.80p 361.40p 365.40p 289832
22/12/2022 358.00p 369.00p 358.00p 365.60p 1283860
21/12/2022 354.00p 363.80p 354.00p 363.60p 547010
20/12/2022 368.40p 368.40p 354.00p 361.00p 654038
19/12/2022 358.80p 360.80p 353.00p 359.60p 661572
16/12/2022 358.80p 358.80p 348.00p 354.80p 7110038
15/12/2022 340.00p 353.12p 340.00p 352.80p 1673865
14/12/2022 344.60p 351.00p 340.40p 344.40p 1159331
13/12/2022 351.60p 354.00p 342.20p 348.00p 1762388
12/12/2022 348.80p 353.40p 348.00p 351.80p 721854
09/12/2022 353.80p 353.80p 349.20p 349.20p 582007
08/12/2022 345.00p 355.20p 345.00p 352.20p 910741
07/12/2022 353.60p 353.60p 345.60p 348.00p 1821042
06/12/2022 353.00p 353.00p 349.40p 353.00p 1187497
05/12/2022 354.00p 354.00p 344.20p 349.60p 726324
02/12/2022 356.00p 356.00p 347.40p 347.40p 2189316
01/12/2022 343.00p 350.80p 341.40p 348.00p 1030443
30/11/2022 355.80p 355.80p 347.80p 347.80p 2234072
29/11/2022 349.20p 351.96p 345.20p 349.40p 760103
28/11/2022 347.20p 351.40p 345.60p 348.00p 763694
25/11/2022 354.80p 354.80p 343.00p 347.00p 3367737
24/11/2022 343.20p 348.80p 343.20p 345.20p 792096
23/11/2022 355.00p 355.00p 343.20p 346.20p 1384854
22/11/2022 341.20p 352.80p 341.20p 348.20p 1602564
21/11/2022 346.80p 347.40p 338.20p 346.80p 1095312
18/11/2022 348.60p 348.60p 336.00p 340.40p 1222534
17/11/2022 341.80p 346.80p 338.80p 343.60p 1122549
16/11/2022 349.40p 350.80p 339.20p 344.40p 883256
15/11/2022 338.00p 355.00p 338.00p 343.20p 1706015
14/11/2022 337.20p 348.00p 332.80p 345.20p 1543867
11/11/2022 359.20p 359.20p 328.76p 333.20p 2064234
10/11/2022 357.80p 369.20p 349.60p 352.80p 3592527
09/11/2022 360.60p 362.60p 358.40p 361.80p 1203286
08/11/2022 351.40p 360.60p 351.40p 358.40p 629657
07/11/2022 367.60p 367.60p 357.40p 357.80p 2114416
04/11/2022 368.00p 368.40p 361.60p 364.60p 1431136
03/11/2022 364.00p 365.60p 360.40p 365.60p 1276298
02/11/2022 367.00p 368.20p 362.60p 365.00p 2432270
01/11/2022 365.00p 365.26p 358.20p 364.80p 3320033
31/10/2022 358.40p 363.40p 353.04p 359.40p 877281
28/10/2022 347.20p 364.00p 347.20p 359.60p 1184824
27/10/2022 350.00p 359.60p 350.00p 356.20p 1361820
26/10/2022 342.00p 358.00p 342.00p 357.40p 3290087
25/10/2022 353.00p 353.00p 345.20p 350.80p 644350
24/10/2022 342.60p 355.00p 342.20p 349.80p 1373107
21/10/2022 337.20p 345.69p 337.20p 344.40p 1592281
20/10/2022 345.20p 351.00p 344.60p 346.00p 8892920
19/10/2022 349.00p 353.20p 344.60p 350.40p 1389703
18/10/2022 346.80p 355.60p 345.20p 349.60p 1528492
17/10/2022 347.20p 356.80p 340.60p 345.40p 1446210
14/10/2022 345.60p 353.80p 343.20p 343.20p 1498926
13/10/2022 342.00p 345.00p 333.80p 342.20p 2817966
12/10/2022 344.60p 351.60p 338.60p 339.40p 1876635
11/10/2022 346.80p 346.80p 339.60p 346.60p 796957
10/10/2022 336.00p 343.00p 336.00p 341.40p 888432
07/10/2022 339.40p 341.60p 336.65p 341.60p 589214
06/10/2022 337.00p 340.40p 336.20p 338.80p 1382822
05/10/2022 343.60p 343.60p 332.80p 338.00p 2540272
04/10/2022 329.80p 338.20p 328.40p 337.60p 902818
03/10/2022 328.00p 332.00p 323.40p 332.00p 756948
30/09/2022 327.40p 334.00p 327.40p 330.00p 1637130
29/09/2022 332.20p 334.40p 323.40p 328.80p 1720652
28/09/2022 330.00p 332.80p 322.20p 332.60p 1974340
27/09/2022 339.60p 342.40p 328.20p 328.60p 1403806
26/09/2022 340.60p 346.80p 331.11p 336.60p 2691542
23/09/2022 348.40p 353.00p 338.40p 341.00p 2387006
22/09/2022 341.40p 349.80p 339.60p 344.20p 2375441
21/09/2022 322.00p 338.60p 322.00p 334.60p 5849644
20/09/2022 333.20p 335.02p 323.23p 326.40p 620666
19/09/2022 329.60p 329.80p 324.28p 328.00p 2404577
16/09/2022 329.60p 329.80p 324.28p 328.00p 2404577
15/09/2022 330.80p 335.40p 328.00p 328.40p 821488
14/09/2022 335.00p 338.00p 326.80p 329.60p 3248676
13/09/2022 344.40p 344.40p 336.60p 336.80p 951877
12/09/2022 340.00p 340.00p 333.20p 338.00p 928998
09/09/2022 344.00p 344.00p 334.00p 334.00p 916077
08/09/2022 340.00p 340.20p 332.20p 337.00p 814064
07/09/2022 335.00p 339.80p 332.20p 332.20p 1067868
06/09/2022 341.20p 344.80p 339.00p 339.20p 720978
05/09/2022 331.60p 341.40p 331.60p 340.00p 1355952
02/09/2022 344.00p 344.00p 334.80p 337.00p 4095335
01/09/2022 346.20p 347.21p 333.60p 335.80p 1243531
31/08/2022 347.40p 351.60p 346.40p 348.40p 1454053
30/08/2022 353.00p 354.60p 349.00p 351.60p 667927
29/08/2022 356.60p 357.80p 352.60p 353.40p 780895
26/08/2022 356.60p 357.80p 352.60p 353.40p 780895
25/08/2022 353.60p 358.80p 353.00p 353.60p 1521991
24/08/2022 351.80p 355.20p 350.40p 353.40p 1719643
23/08/2022 351.80p 360.60p 350.40p 353.00p 856172
22/08/2022 361.80p 361.80p 357.40p 359.60p 694795
19/08/2022 365.20p 365.20p 357.60p 360.00p 3383382
18/08/2022 362.80p 363.80p 360.60p 361.40p 1055376
17/08/2022 364.40p 365.57p 358.80p 362.00p 1464449
16/08/2022 360.60p 367.20p 359.60p 364.40p 2803417
15/08/2022 362.80p 363.40p 357.00p 359.00p 1803788
12/08/2022 366.40p 368.60p 357.52p 359.60p 1750972
11/08/2022 379.00p 387.06p 372.80p 374.00p 828941
10/08/2022 387.60p 389.40p 384.00p 386.40p 826126
09/08/2022 385.00p 390.80p 382.92p 386.80p 1270509
08/08/2022 384.60p 386.80p 378.20p 380.80p 2071705
05/08/2022 376.20p 379.60p 373.00p 376.00p 539701
04/08/2022 380.60p 383.55p 370.00p 375.60p 994031
03/08/2022 394.40p 395.40p 381.80p 382.20p 2831270
02/08/2022 389.80p 396.20p 388.80p 394.20p 1084310
01/08/2022 376.80p 391.00p 376.80p 390.00p 1350195
29/07/2022 384.80p 388.60p 378.60p 380.80p 4213913
28/07/2022 379.60p 381.20p 372.70p 379.00p 2598108
27/07/2022 387.60p 387.60p 381.10p 381.80p 1346999
26/07/2022 389.20p 394.40p 383.80p 384.20p 2868410

*Close Price adjusted for both dividends and splits