QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/07/2022 389.40p 390.07p 379.40p 387.40p 1026667
22/07/2022 381.60p 384.20p 377.80p 383.80p 1119267
21/07/2022 380.60p 384.80p 374.53p 381.80p 1331603
20/07/2022 381.20p 384.60p 377.80p 377.80p 909354
19/07/2022 382.80p 391.80p 380.44p 383.40p 960905
18/07/2022 384.60p 391.60p 382.89p 383.40p 786414
15/07/2022 378.00p 384.00p 377.40p 384.00p 1036492
14/07/2022 373.00p 381.40p 373.00p 376.20p 1323569
13/07/2022 382.00p 382.00p 370.80p 376.40p 998214
12/07/2022 374.40p 384.60p 374.40p 378.60p 2370479
11/07/2022 375.00p 379.60p 372.20p 378.00p 3138809
08/07/2022 381.40p 383.37p 374.00p 374.00p 971181
07/07/2022 373.80p 380.40p 373.80p 380.00p 1306417
06/07/2022 376.80p 376.80p 369.40p 373.80p 985388
05/07/2022 372.60p 375.95p 367.40p 369.40p 1304729
04/07/2022 378.00p 382.00p 373.40p 374.60p 1245741
01/07/2022 372.00p 377.80p 365.80p 374.60p 1289775
30/06/2022 361.40p 367.60p 361.00p 367.60p 1306163
29/06/2022 364.00p 366.12p 360.00p 364.80p 1432779
28/06/2022 365.00p 366.40p 359.60p 363.60p 2833446
27/06/2022 355.40p 361.80p 354.60p 357.60p 768173
24/06/2022 346.80p 352.80p 345.40p 352.80p 490376
23/06/2022 348.80p 350.40p 343.40p 346.60p 751776
22/06/2022 345.00p 350.00p 344.40p 347.40p 897921
21/06/2022 354.40p 358.40p 352.60p 352.80p 596742
20/06/2022 347.60p 355.60p 347.60p 352.80p 941812
17/06/2022 351.40p 354.00p 342.20p 352.20p 4096289
16/06/2022 350.00p 353.00p 348.00p 349.00p 2336793
15/06/2022 354.00p 355.78p 350.40p 351.60p 1097678
14/06/2022 352.80p 354.80p 347.20p 350.60p 1473973
13/06/2022 350.80p 355.80p 346.00p 351.20p 1137586
10/06/2022 358.00p 358.80p 349.40p 354.00p 1293072
09/06/2022 365.00p 365.00p 358.40p 358.40p 1912174
08/06/2022 373.60p 373.60p 362.00p 364.00p 767115
07/06/2022 370.80p 375.00p 368.80p 371.40p 539592
06/06/2022 371.60p 376.20p 370.00p 372.20p 996710
03/06/2022 373.00p 373.38p 366.17p 369.20p 626816
02/06/2022 373.00p 373.38p 366.17p 369.20p 626816
01/06/2022 373.00p 373.38p 366.16p 369.20p 626816
31/05/2022 370.60p 370.60p 361.00p 365.20p 1624247
30/05/2022 375.00p 375.00p 361.20p 361.20p 1444604
27/05/2022 367.40p 372.20p 361.00p 369.00p 3333162
26/05/2022 362.80p 365.80p 361.60p 364.00p 1876714
25/05/2022 365.00p 365.20p 360.80p 362.40p 2257922
24/05/2022 363.20p 365.80p 360.20p 362.40p 2418272
23/05/2022 362.20p 366.20p 357.40p 363.40p 1899355
20/05/2022 354.80p 365.80p 352.00p 362.00p 2122063
19/05/2022 360.00p 363.20p 338.80p 354.80p 2770487
18/05/2022 361.80p 368.40p 359.80p 365.40p 1075425
17/05/2022 359.20p 361.80p 357.20p 360.60p 518614
16/05/2022 362.00p 362.00p 353.60p 360.00p 2100492
13/05/2022 365.20p 369.80p 357.80p 358.40p 1641273
12/05/2022 353.60p 362.00p 350.20p 360.20p 1339170
11/05/2022 357.20p 362.60p 351.60p 358.00p 1615753
10/05/2022 360.00p 366.90p 349.00p 356.20p 1638127
09/05/2022 340.60p 368.80p 337.00p 356.80p 2822631
06/05/2022 344.80p 347.20p 335.80p 340.60p 2400924
05/05/2022 356.20p 357.00p 343.60p 343.60p 1434674
04/05/2022 354.00p 357.60p 352.80p 355.40p 1667075
03/05/2022 345.00p 356.40p 339.00p 355.20p 3353519
02/05/2022 342.00p 343.20p 338.00p 342.00p 1342976
29/04/2022 342.00p 343.20p 338.00p 342.00p 1342976
28/04/2022 338.00p 344.80p 337.80p 338.00p 1283610
27/04/2022 348.00p 348.00p 340.40p 340.40p 1459222
26/04/2022 341.40p 346.40p 340.00p 339.80p 595789
25/04/2022 340.20p 344.20p 335.53p 339.80p 1262626
22/04/2022 343.80p 349.80p 337.60p 343.40p 1034940
21/04/2022 339.60p 345.08p 335.80p 341.00p 2588270
20/04/2022 343.00p 350.20p 339.00p 343.80p 3610182
19/04/2022 330.80p 342.00p 327.80p 337.40p 1620617
18/04/2022 325.00p 329.60p 320.20p 328.40p 1636255
15/04/2022 325.00p 329.60p 320.20p 328.40p 1636255
14/04/2022 325.00p 329.60p 320.20p 328.40p 1636255
13/04/2022 329.80p 329.80p 322.20p 323.80p 751569
12/04/2022 327.40p 329.60p 321.60p 328.60p 707256
11/04/2022 311.20p 327.80p 311.20p 325.40p 2364335
08/04/2022 318.20p 318.98p 314.77p 317.00p 573081
07/04/2022 320.00p 320.00p 312.80p 315.20p 1943667
06/04/2022 315.20p 317.20p 310.40p 314.00p 976837
05/04/2022 306.00p 315.20p 306.00p 313.60p 778113
04/04/2022 314.00p 314.00p 308.40p 312.60p 569990
01/04/2022 300.00p 308.80p 300.00p 307.60p 1137050
31/03/2022 307.60p 307.60p 300.40p 304.40p 614147
30/03/2022 297.60p 302.00p 295.60p 300.60p 827965
29/03/2022 308.20p 309.00p 297.80p 299.40p 721514
28/03/2022 312.40p 319.00p 304.40p 304.40p 1209054
25/03/2022 310.40p 316.00p 308.20p 316.00p 810253
24/03/2022 295.40p 307.00p 295.40p 303.80p 754054
23/03/2022 292.00p 301.80p 292.00p 299.60p 1267008
22/03/2022 300.00p 300.00p 294.81p 297.60p 1171378
21/03/2022 295.00p 298.60p 291.60p 298.00p 1090629
18/03/2022 299.00p 304.40p 294.40p 298.00p 4522057
17/03/2022 293.00p 298.80p 289.60p 298.00p 1194896
16/03/2022 303.20p 308.60p 296.20p 296.20p 2157202
15/03/2022 308.20p 310.01p 302.60p 307.20p 1000780
14/03/2022 304.00p 312.00p 302.05p 308.80p 1067243
11/03/2022 292.00p 306.33p 292.00p 304.20p 1318409
10/03/2022 303.20p 305.60p 293.20p 294.60p 1672764
09/03/2022 304.00p 306.60p 292.20p 298.20p 1718769
08/03/2022 311.00p 313.20p 303.60p 303.60p 3299300
07/03/2022 304.20p 317.60p 300.00p 311.60p 1897628
04/03/2022 304.20p 309.60p 297.00p 304.60p 3027856
03/03/2022 301.00p 306.54p 299.20p 300.60p 1879685
02/03/2022 294.20p 307.00p 290.50p 305.80p 2562610
01/03/2022 290.80p 295.60p 288.72p 292.00p 1265477
28/02/2022 270.20p 296.20p 270.20p 292.40p 2861346
25/02/2022 261.00p 263.60p 255.60p 263.00p 2651301
24/02/2022 251.60p 256.30p 248.60p 254.60p 1278814
23/02/2022 253.00p 256.20p 251.80p 254.80p 1230725
22/02/2022 240.20p 254.20p 240.20p 252.20p 2679691
21/02/2022 256.00p 258.40p 250.20p 250.20p 1666102
18/02/2022 260.00p 260.00p 249.00p 255.20p 7290423
17/02/2022 255.00p 257.60p 251.60p 252.20p 2392182
16/02/2022 256.60p 256.60p 249.20p 256.60p 2893950
15/02/2022 256.00p 256.80p 251.08p 254.40p 1174742
14/02/2022 267.00p 269.00p 255.20p 255.20p 1538105
11/02/2022 263.40p 268.80p 263.40p 268.80p 545685
10/02/2022 269.00p 270.20p 263.80p 269.00p 3503880
09/02/2022 266.20p 266.40p 261.60p 264.00p 967820
08/02/2022 260.80p 263.20p 258.00p 259.40p 674768
07/02/2022 261.20p 262.20p 257.60p 261.00p 398623
04/02/2022 258.40p 263.91p 258.20p 258.60p 627759
03/02/2022 271.60p 271.60p 263.00p 263.00p 499343
02/02/2022 271.80p 271.80p 264.00p 264.00p 698814
01/02/2022 268.80p 271.00p 265.80p 269.80p 957357
31/01/2022 276.40p 280.20p 267.60p 267.80p 1198245
28/01/2022 276.00p 284.80p 274.80p 275.40p 1882355
27/01/2022 280.80p 285.00p 280.80p 283.00p 753607
26/01/2022 287.60p 287.60p 282.79p 284.20p 631980
25/01/2022 281.00p 285.60p 279.60p 280.00p 1336469
24/01/2022 292.60p 292.60p 283.20p 284.40p 1659953
21/01/2022 284.20p 291.20p 284.20p 285.00p 1779084
20/01/2022 291.20p 293.20p 288.26p 290.00p 2689722
19/01/2022 288.00p 294.00p 286.60p 290.40p 3819073
18/01/2022 280.40p 290.80p 272.42p 289.40p 2621085
17/01/2022 272.00p 274.40p 269.20p 270.80p 630738
14/01/2022 258.00p 269.60p 258.00p 269.00p 835618
13/01/2022 258.00p 264.80p 258.00p 264.20p 626129
12/01/2022 265.00p 265.00p 258.60p 259.20p 704189
10/01/2022 268.80p 269.40p 265.00p 265.40p 728326
07/01/2022 263.00p 267.20p 261.20p 265.20p 556525
06/01/2022 268.00p 268.20p 265.00p 267.20p 472414
05/01/2022 278.80p 278.80p 269.69p 271.80p 747454
04/01/2022 267.00p 272.40p 267.00p 272.20p 996163
03/01/2022 265.40p 267.20p 264.60p 266.00p 249842
31/12/2021 265.40p 267.20p 264.60p 266.00p 249842
30/12/2021 263.00p 266.60p 263.00p 266.20p 607108
29/12/2021 269.00p 269.00p 264.80p 267.20p 858207
24/12/2021 268.20p 268.20p 263.00p 264.20p 122666
23/12/2021 263.20p 266.00p 262.60p 262.80p 459278
22/12/2021 255.80p 263.20p 255.80p 262.20p 2209197
21/12/2021 255.60p 258.80p 251.80p 258.60p 1185723
20/12/2021 256.00p 256.00p 250.40p 252.40p 909382
17/12/2021 251.60p 258.40p 248.80p 258.40p 4528102
16/12/2021 249.40p 249.40p 243.78p 245.00p 1906006
15/12/2021 243.00p 247.00p 241.80p 243.00p 2202612
14/12/2021 243.20p 246.00p 236.00p 246.00p 2596118
13/12/2021 254.20p 257.40p 249.80p 250.00p 625011
10/12/2021 254.20p 257.20p 251.60p 254.20p 811228
09/12/2021 253.20p 255.40p 250.34p 254.20p 986945
08/12/2021 255.00p 260.00p 251.80p 252.60p 1017906
07/12/2021 259.60p 259.60p 251.80p 255.80p 1541090
06/12/2021 255.80p 256.64p 251.46p 253.00p 1601258
03/12/2021 253.00p 258.60p 252.60p 253.40p 830955
02/12/2021 254.60p 261.00p 254.60p 257.00p 5181760
01/12/2021 262.80p 264.40p 260.60p 261.00p 780038
30/11/2021 260.00p 263.60p 258.36p 261.00p 2454930
29/11/2021 262.80p 265.20p 260.60p 262.80p 1399546
26/11/2021 262.20p 264.80p 257.40p 260.00p 1411390
25/11/2021 265.00p 270.00p 264.40p 265.40p 510502
24/11/2021 264.60p 266.80p 263.40p 265.20p 639458
23/11/2021 262.00p 265.00p 260.85p 263.80p 875219
22/11/2021 267.60p 269.00p 260.40p 264.00p 1178479
19/11/2021 272.20p 272.20p 265.80p 267.00p 1363761
18/11/2021 268.80p 273.00p 265.98p 272.00p 904919
17/11/2021 261.20p 268.73p 260.87p 268.20p 2083129
16/11/2021 273.20p 273.20p 262.57p 264.00p 816282
15/11/2021 266.40p 269.60p 262.40p 266.20p 800275
12/11/2021 265.00p 268.40p 263.20p 265.20p 1174390
11/11/2021 278.00p 278.58p 263.40p 267.20p 1348450
10/11/2021 265.80p 275.40p 264.00p 270.00p 1746155
09/11/2021 282.00p 282.00p 269.40p 270.20p 1169118
08/11/2021 270.80p 275.20p 268.70p 273.20p 689380
05/11/2021 271.60p 274.00p 268.00p 271.60p 2110124
04/11/2021 268.20p 273.40p 265.46p 270.40p 2959924
03/11/2021 273.60p 273.60p 264.80p 267.20p 1261868
02/11/2021 275.60p 280.00p 268.60p 272.40p 594706
01/11/2021 275.20p 275.40p 269.40p 274.80p 536112
29/10/2021 280.20p 280.20p 268.40p 269.40p 948075
28/10/2021 281.60p 281.60p 271.40p 273.80p 329296
27/10/2021 274.80p 276.00p 273.24p 275.20p 483773
26/10/2021 283.20p 283.20p 273.00p 274.40p 429851
25/10/2021 280.00p 280.00p 275.20p 275.60p 1803539
22/10/2021 283.40p 283.40p 274.40p 276.40p 822153
21/10/2021 283.20p 289.75p 275.80p 277.00p 556888
20/10/2021 280.00p 289.00p 280.00p 284.60p 610398
19/10/2021 300.00p 300.00p 282.40p 282.40p 758000
18/10/2021 299.00p 299.00p 289.00p 291.00p 1510471
15/10/2021 295.60p 305.40p 291.80p 296.80p 5741054
14/10/2021 316.40p 316.40p 281.00p 285.80p 4939944

*Close Price adjusted for both dividends and splits