QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 360.00p 362.60p 355.60p 355.60p 1251711
31/01/2024 362.60p 362.60p 353.40p 358.20p 1718641
30/01/2024 361.60p 363.00p 356.60p 356.60p 3536981
29/01/2024 363.80p 364.80p 360.20p 361.20p 858320
26/01/2024 358.80p 361.60p 355.00p 360.80p 919121
25/01/2024 359.40p 361.40p 354.20p 357.40p 961443
24/01/2024 355.00p 358.60p 353.60p 358.60p 845142
23/01/2024 345.00p 355.20p 342.40p 355.00p 7539911
22/01/2024 335.00p 342.80p 334.20p 338.80p 5789061
19/01/2024 337.20p 341.60p 331.60p 333.60p 1041312
18/01/2024 332.00p 335.63p 329.00p 333.60p 4453405
17/01/2024 331.00p 339.00p 327.80p 331.20p 1798978
16/01/2024 331.80p 343.20p 329.53p 332.40p 3076014
15/01/2024 319.80p 322.20p 317.80p 318.20p 711702
12/01/2024 317.00p 320.00p 313.00p 319.00p 964159
11/01/2024 320.00p 320.80p 314.00p 314.00p 895813
10/01/2024 315.20p 318.00p 313.05p 317.80p 2945699
09/01/2024 312.00p 316.00p 310.40p 315.40p 3125389
08/01/2024 305.60p 310.80p 301.98p 310.20p 2446344
05/01/2024 315.00p 315.00p 305.60p 305.60p 1439337
04/01/2024 312.00p 316.40p 309.80p 316.40p 2065991
03/01/2024 311.20p 317.60p 310.40p 316.00p 1805765
02/01/2024 309.40p 313.80p 307.20p 310.20p 705794
29/12/2023 305.60p 314.80p 305.60p 309.00p 245028
28/12/2023 312.00p 315.20p 308.20p 309.00p 351973
27/12/2023 310.00p 313.20p 305.00p 312.00p 518396
22/12/2023 308.00p 312.40p 308.00p 309.40p 245696
21/12/2023 310.80p 340.00p 308.40p 310.00p 539396
20/12/2023 310.00p 312.00p 307.60p 312.00p 1600538
19/12/2023 307.20p 310.00p 305.40p 307.40p 418827
18/12/2023 305.60p 307.40p 302.64p 305.80p 377059
15/12/2023 307.00p 310.00p 304.00p 305.60p 1593159
14/12/2023 315.20p 318.40p 308.20p 308.40p 916300
13/12/2023 304.00p 314.80p 304.00p 312.60p 1745395
12/12/2023 307.00p 309.20p 303.00p 305.40p 2971430
11/12/2023 308.00p 311.20p 300.60p 306.40p 1788642
08/12/2023 292.60p 300.00p 292.20p 298.20p 588797
07/12/2023 303.00p 303.00p 293.20p 293.20p 808612
06/12/2023 298.20p 303.57p 298.20p 301.00p 3693322
05/12/2023 295.00p 301.80p 294.60p 299.20p 1492764
04/12/2023 304.20p 306.40p 292.80p 292.80p 1796719
01/12/2023 296.20p 299.40p 293.60p 296.60p 2400524
30/11/2023 307.60p 309.00p 296.00p 296.00p 2991737
29/11/2023 317.00p 321.00p 304.00p 306.00p 2220295
28/11/2023 316.60p 321.40p 316.60p 319.60p 3028445
27/11/2023 320.00p 323.60p 319.60p 319.60p 884063
24/11/2023 324.60p 324.80p 318.40p 322.00p 697489
23/11/2023 324.00p 327.00p 319.92p 325.00p 1086529
22/11/2023 320.20p 325.80p 320.20p 320.40p 1962259
21/11/2023 317.00p 322.60p 316.00p 320.00p 2583190
20/11/2023 323.80p 327.00p 313.00p 315.20p 1116424
17/11/2023 322.00p 327.40p 318.80p 322.00p 3038191
16/11/2023 340.60p 354.80p 320.00p 320.80p 2686929
15/11/2023 337.80p 370.00p 337.80p 350.60p 1036235
14/11/2023 344.00p 347.40p 342.00p 347.00p 802569
13/11/2023 342.40p 345.20p 336.60p 343.60p 340457
10/11/2023 338.00p 342.06p 338.00p 341.40p 531335
09/11/2023 343.00p 343.00p 335.40p 342.20p 603970
08/11/2023 331.00p 340.00p 331.00p 337.00p 937518
07/11/2023 331.00p 337.40p 331.00p 335.60p 465439
06/11/2023 340.00p 343.60p 335.00p 335.40p 860680
03/11/2023 347.20p 347.20p 335.80p 342.40p 711566
02/11/2023 337.00p 341.00p 333.40p 341.00p 867783
01/11/2023 332.00p 335.20p 328.60p 332.80p 619282
31/10/2023 338.00p 338.00p 328.60p 331.00p 751018
30/10/2023 329.00p 337.60p 326.40p 333.00p 1188207
27/10/2023 326.80p 330.20p 322.20p 327.00p 310231
26/10/2023 329.20p 330.20p 323.60p 325.40p 800401
25/10/2023 331.20p 335.80p 327.00p 330.20p 953662
24/10/2023 333.00p 333.00p 327.80p 330.80p 530844
23/10/2023 331.80p 332.80p 327.20p 330.00p 323402
20/10/2023 328.00p 329.60p 326.40p 329.00p 747725
19/10/2023 327.00p 338.20p 327.00p 327.40p 854479
18/10/2023 346.00p 349.00p 332.80p 336.00p 580497
17/10/2023 340.00p 342.30p 336.00p 336.20p 1278917
16/10/2023 331.40p 339.80p 331.40p 337.00p 894031
13/10/2023 340.00p 340.00p 332.40p 332.40p 1531661
12/10/2023 334.00p 337.31p 330.57p 335.00p 1464379
11/10/2023 325.00p 331.00p 323.35p 329.20p 1896229
10/10/2023 319.00p 331.20p 319.00p 324.60p 655759
09/10/2023 315.00p 320.80p 313.66p 318.00p 1048221
06/10/2023 315.20p 315.20p 304.20p 308.00p 2565521
05/10/2023 310.00p 310.00p 301.40p 308.00p 634831
04/10/2023 310.00p 314.76p 304.60p 305.60p 951356
03/10/2023 309.80p 320.00p 309.80p 313.60p 559981
02/10/2023 326.00p 326.00p 315.40p 317.20p 667428
29/09/2023 326.00p 326.00p 317.60p 318.80p 923721
28/09/2023 311.20p 322.80p 311.20p 318.20p 557913
27/09/2023 317.80p 320.60p 313.60p 319.40p 739756
26/09/2023 314.40p 318.80p 312.00p 315.80p 625245
25/09/2023 320.00p 324.48p 313.00p 313.80p 2943011
22/09/2023 335.60p 335.60p 321.20p 323.60p 995953
21/09/2023 323.80p 329.80p 322.20p 326.20p 502129
20/09/2023 327.40p 330.40p 325.20p 327.00p 893509
19/09/2023 329.40p 330.40p 325.40p 327.80p 449591
18/09/2023 331.40p 335.80p 327.55p 329.20p 502564
15/09/2023 336.40p 341.00p 335.00p 335.40p 1942277
14/09/2023 333.40p 336.80p 330.20p 336.80p 3307958
13/09/2023 332.60p 334.80p 330.69p 334.00p 385195
12/09/2023 327.60p 336.00p 327.60p 334.20p 576590
11/09/2023 327.20p 336.40p 327.20p 336.40p 546751
08/09/2023 334.60p 338.80p 330.65p 334.40p 629262
07/09/2023 326.00p 336.20p 326.00p 335.60p 502250
06/09/2023 328.40p 334.40p 326.00p 333.20p 452475
05/09/2023 324.20p 337.60p 324.20p 329.20p 435028
04/09/2023 334.60p 337.60p 330.60p 331.60p 314880
01/09/2023 335.80p 346.40p 332.35p 334.60p 1724475
31/08/2023 321.60p 338.20p 321.60p 333.40p 3489794
30/08/2023 313.00p 323.00p 313.00p 320.60p 1009971
29/08/2023 318.00p 321.00p 314.80p 316.00p 1054228
25/08/2023 313.80p 317.00p 312.80p 315.60p 808100
24/08/2023 304.20p 316.91p 304.20p 314.60p 1150825
23/08/2023 306.00p 313.60p 303.00p 312.00p 1079190
22/08/2023 301.40p 304.05p 296.00p 302.60p 660598
21/08/2023 302.00p 303.62p 297.20p 297.20p 439021
18/08/2023 307.00p 307.00p 297.40p 300.20p 532969
17/08/2023 300.80p 305.00p 297.60p 303.40p 721903
16/08/2023 305.00p 307.80p 302.40p 302.40p 466907
15/08/2023 309.00p 312.60p 304.20p 306.60p 707993
14/08/2023 306.40p 315.00p 306.40p 313.40p 603349
11/08/2023 317.00p 317.40p 313.20p 313.20p 348199
10/08/2023 326.60p 326.60p 316.60p 316.60p 532662
09/08/2023 328.00p 328.00p 321.00p 321.40p 791856
08/08/2023 323.00p 325.60p 319.80p 320.00p 823429
07/08/2023 321.20p 328.60p 321.20p 324.00p 750146
04/08/2023 327.00p 339.00p 322.00p 324.40p 713269
03/08/2023 325.80p 326.00p 320.60p 323.00p 904177
02/08/2023 321.20p 326.20p 321.20p 325.40p 763888
01/08/2023 324.00p 325.60p 321.20p 324.60p 1158306
31/07/2023 321.80p 326.60p 320.60p 322.40p 1317302
28/07/2023 341.80p 345.60p 321.60p 321.60p 2530344
27/07/2023 345.80p 347.80p 340.40p 344.20p 1561025
26/07/2023 342.00p 350.40p 342.00p 345.60p 969498
25/07/2023 345.80p 350.20p 344.20p 348.40p 631348
24/07/2023 350.00p 350.00p 345.20p 347.60p 735705
21/07/2023 350.00p 351.40p 348.20p 348.20p 1463938
20/07/2023 354.00p 354.20p 346.00p 347.80p 1149079
19/07/2023 345.80p 353.00p 345.80p 351.20p 871422
18/07/2023 341.60p 347.20p 338.00p 343.40p 529618
17/07/2023 335.00p 344.60p 335.00p 342.00p 342976
14/07/2023 339.40p 345.80p 339.40p 342.00p 358340
13/07/2023 349.60p 349.60p 339.40p 344.20p 392055
12/07/2023 343.20p 346.20p 334.40p 344.80p 716402
11/07/2023 331.80p 340.60p 331.80p 336.20p 631317
10/07/2023 339.60p 341.60p 334.20p 339.60p 625877
07/07/2023 342.40p 342.40p 334.20p 337.20p 546871
06/07/2023 347.00p 356.80p 339.60p 339.60p 716414
05/07/2023 350.00p 352.40p 347.40p 348.80p 552153
04/07/2023 353.40p 355.60p 349.20p 350.00p 2832048
03/07/2023 350.00p 355.40p 350.00p 353.40p 1712453
30/06/2023 354.60p 356.60p 353.20p 353.80p 845326
29/06/2023 354.20p 356.00p 350.40p 355.00p 741177
28/06/2023 358.40p 358.60p 352.00p 354.40p 507859
27/06/2023 352.60p 352.60p 344.80p 351.60p 813044
26/06/2023 353.80p 355.40p 344.86p 349.00p 1060326
23/06/2023 343.40p 353.60p 343.40p 352.20p 563268
22/06/2023 351.80p 355.40p 347.00p 351.20p 583301
21/06/2023 350.80p 357.20p 350.80p 355.40p 1033839
20/06/2023 360.00p 360.08p 357.60p 357.80p 745221
19/06/2023 358.40p 361.00p 355.80p 360.00p 1002219
16/06/2023 358.80p 363.40p 358.20p 359.00p 2817501
15/06/2023 364.20p 364.20p 355.60p 358.40p 1400621
14/06/2023 367.60p 370.40p 362.20p 363.60p 927031
13/06/2023 370.00p 372.80p 367.60p 367.80p 1824835
12/06/2023 378.40p 379.00p 367.60p 369.00p 817488
09/06/2023 360.20p 375.80p 360.20p 368.00p 698665
08/06/2023 369.00p 371.60p 366.20p 369.20p 1139983
07/06/2023 366.80p 371.11p 359.28p 368.60p 2176309
06/06/2023 349.60p 362.40p 349.60p 360.60p 955183
05/06/2023 363.40p 363.40p 353.03p 356.80p 593289
02/06/2023 352.00p 359.00p 352.00p 357.00p 649613
01/06/2023 350.40p 361.60p 350.40p 357.60p 500974
31/05/2023 360.60p 365.20p 356.00p 359.40p 3720956
30/05/2023 374.60p 376.59p 354.40p 360.00p 1339716
26/05/2023 378.40p 381.80p 369.60p 370.40p 1637653
25/05/2023 374.00p 381.60p 364.25p 378.00p 1291306
24/05/2023 370.20p 371.56p 363.40p 370.00p 1087440
23/05/2023 370.00p 379.80p 370.00p 372.40p 849867
22/05/2023 381.00p 381.00p 374.80p 378.60p 1215800
19/05/2023 381.00p 381.00p 374.60p 379.80p 1224592
18/05/2023 374.80p 381.40p 372.40p 379.40p 1787493
17/05/2023 373.40p 374.60p 371.00p 372.20p 1029501
16/05/2023 372.00p 375.60p 370.40p 374.40p 663609
15/05/2023 369.60p 372.60p 369.00p 371.00p 798326
12/05/2023 370.00p 372.80p 367.60p 371.40p 800887
11/05/2023 369.80p 373.60p 366.80p 368.40p 641245
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

*Close Price adjusted for both dividends and splits