QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/11/2021 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
13/10/2021 327.00p 330.40p 322.80p 329.20p 681623
12/10/2021 320.60p 324.80p 320.60p 324.80p 555702
11/10/2021 325.00p 326.80p 318.80p 324.20p 914936
08/10/2021 319.20p 323.40p 318.40p 320.80p 446454
07/10/2021 318.80p 324.80p 314.80p 319.20p 793706
06/10/2021 317.20p 318.60p 311.00p 316.80p 1099514
05/10/2021 316.80p 320.60p 310.29p 319.60p 610608
04/10/2021 325.20p 325.20p 315.60p 317.00p 775935
01/10/2021 320.40p 321.80p 316.67p 317.60p 467043
30/09/2021 326.80p 326.80p 316.40p 324.20p 942219
29/09/2021 326.80p 327.00p 317.40p 318.20p 1054283
28/09/2021 331.60p 331.60p 318.90p 320.20p 529398
27/09/2021 337.00p 337.00p 328.60p 330.20p 362114
24/09/2021 333.00p 333.00p 325.80p 328.80p 375338
23/09/2021 327.00p 330.80p 325.80p 329.20p 442025
22/09/2021 324.00p 329.20p 323.20p 327.40p 675580
21/09/2021 329.80p 332.20p 321.80p 323.60p 784324
20/09/2021 337.00p 337.00p 325.00p 327.00p 839253
17/09/2021 334.40p 335.00p 326.00p 334.20p 2655878
16/09/2021 333.40p 333.40p 325.60p 329.00p 1270118
15/09/2021 322.60p 334.40p 322.60p 325.00p 963926
14/09/2021 332.60p 339.40p 329.80p 331.80p 706876
13/09/2021 325.60p 333.08p 325.60p 332.60p 540570
10/09/2021 321.80p 328.80p 321.80p 328.40p 364009
09/09/2021 333.60p 333.60p 327.00p 328.20p 783428
08/09/2021 336.00p 336.00p 329.60p 334.00p 418343
07/09/2021 350.00p 350.00p 335.40p 335.60p 499419
06/09/2021 349.80p 349.80p 342.20p 343.00p 315827
03/09/2021 341.00p 348.20p 341.00p 343.20p 1016777
02/09/2021 340.80p 347.20p 338.60p 341.20p 313509
01/09/2021 347.60p 350.80p 337.60p 347.00p 869103
31/08/2021 335.40p 345.80p 335.40p 345.80p 914505
30/08/2021 347.80p 347.80p 340.00p 342.40p 1867480
27/08/2021 347.80p 347.80p 340.00p 342.40p 1867480
26/08/2021 332.80p 340.00p 332.80p 339.80p 594122
25/08/2021 335.20p 338.80p 334.31p 336.00p 317548
24/08/2021 334.40p 336.80p 331.20p 334.40p 765642
23/08/2021 330.00p 337.60p 330.00p 334.60p 388234
20/08/2021 339.40p 339.40p 331.00p 334.40p 366146
19/08/2021 330.40p 333.54p 329.20p 332.60p 506193
18/08/2021 347.60p 347.60p 336.60p 336.80p 336403
17/08/2021 334.40p 342.20p 334.40p 340.20p 495004
16/08/2021 334.20p 346.40p 334.20p 343.80p 900755
13/08/2021 346.20p 346.20p 336.00p 342.80p 1473125
12/08/2021 335.00p 339.40p 335.00p 338.00p 390268
11/08/2021 330.00p 339.20p 330.00p 338.80p 748654
10/08/2021 333.60p 335.22p 331.00p 332.80p 1398649
09/08/2021 339.20p 339.80p 331.80p 333.60p 508217
06/08/2021 339.80p 339.80p 335.40p 337.80p 506700
05/08/2021 330.00p 338.60p 330.00p 337.40p 883113
04/08/2021 339.80p 340.60p 332.40p 333.80p 460194
03/08/2021 341.60p 343.22p 332.80p 337.80p 591230
02/08/2021 329.00p 341.00p 328.40p 336.80p 754336
30/07/2021 332.00p 332.00p 324.80p 329.20p 822112
29/07/2021 335.60p 336.40p 329.00p 331.20p 469525
28/07/2021 340.40p 340.60p 333.60p 335.00p 469106
27/07/2021 333.80p 335.80p 329.40p 335.80p 694034
26/07/2021 340.80p 341.00p 332.80p 336.00p 827486
23/07/2021 328.60p 338.20p 328.60p 332.60p 1609217
22/07/2021 343.40p 343.40p 329.00p 330.80p 935373
21/07/2021 333.20p 345.60p 333.20p 334.80p 773069
20/07/2021 329.80p 341.60p 329.80p 341.60p 979835
19/07/2021 348.40p 348.40p 331.40p 331.60p 597136
16/07/2021 356.00p 356.00p 346.80p 346.80p 425329
15/07/2021 351.40p 351.40p 345.68p 348.00p 403463
14/07/2021 355.00p 355.00p 346.08p 348.00p 317830
13/07/2021 348.00p 351.30p 346.60p 348.20p 398739
12/07/2021 354.40p 355.40p 346.40p 346.40p 572356
09/07/2021 355.20p 356.00p 347.40p 353.60p 518947
08/07/2021 337.00p 347.00p 337.00p 346.80p 349066
07/07/2021 355.80p 355.80p 344.80p 346.80p 221595
06/07/2021 358.60p 358.60p 346.20p 346.60p 454780
05/07/2021 344.60p 350.60p 342.40p 349.80p 1740057
02/07/2021 349.60p 349.60p 342.60p 344.40p 285325
01/07/2021 346.40p 346.40p 340.00p 344.60p 480220
30/06/2021 331.00p 345.40p 331.00p 343.60p 1052843
29/06/2021 341.60p 343.60p 334.60p 334.60p 628364
28/06/2021 345.00p 347.00p 337.00p 341.40p 443265
25/06/2021 340.20p 344.60p 338.60p 343.80p 458253
24/06/2021 354.80p 354.80p 339.60p 340.20p 981553
23/06/2021 356.80p 356.80p 346.20p 347.20p 603225
22/06/2021 348.80p 351.00p 346.80p 349.40p 350195
21/06/2021 332.80p 348.60p 332.80p 348.60p 1055222
18/06/2021 357.60p 357.60p 340.00p 340.40p 2690710
17/06/2021 334.80p 349.20p 334.80p 349.20p 797010
16/06/2021 349.00p 349.00p 338.80p 344.60p 946647
15/06/2021 357.00p 360.80p 345.60p 346.20p 1285890
14/06/2021 349.00p 352.20p 348.20p 350.00p 386091
11/06/2021 347.20p 349.20p 345.20p 349.00p 459787
10/06/2021 350.20p 350.60p 345.94p 347.60p 790297
09/06/2021 347.80p 364.40p 344.00p 350.80p 522822
08/06/2021 362.40p 362.40p 347.40p 348.40p 1717796
07/06/2021 356.20p 363.60p 351.40p 353.60p 420404
04/06/2021 355.80p 358.20p 354.40p 354.40p 330128
03/06/2021 345.00p 357.40p 345.00p 356.00p 413131
02/06/2021 364.20p 364.20p 351.80p 355.00p 715808
01/06/2021 361.80p 361.80p 353.60p 353.80p 656140
31/05/2021 344.20p 356.40p 344.20p 355.60p 673715
28/05/2021 344.20p 356.40p 344.20p 355.60p 673715
27/05/2021 340.00p 353.60p 340.00p 351.20p 1361549
26/05/2021 345.00p 350.80p 344.20p 349.20p 890933
25/05/2021 338.60p 344.20p 338.00p 343.80p 1398478
24/05/2021 330.20p 340.80p 330.20p 338.00p 1053362
21/05/2021 326.00p 338.60p 326.00p 336.00p 1509164
20/05/2021 339.40p 341.40p 325.40p 326.40p 1332279
19/05/2021 322.00p 328.37p 319.00p 326.20p 725197
18/05/2021 330.00p 331.00p 325.40p 325.40p 284996
17/05/2021 336.60p 337.60p 325.40p 325.40p 513823
14/05/2021 325.00p 333.20p 325.00p 333.20p 497248
13/05/2021 327.20p 328.20p 322.80p 328.20p 596672
12/05/2021 328.20p 331.00p 326.40p 326.40p 447520
11/05/2021 331.40p 336.00p 325.00p 328.40p 750650
10/05/2021 335.00p 337.00p 333.06p 336.00p 1201078
07/05/2021 338.80p 338.80p 329.20p 333.80p 1703352
06/05/2021 337.40p 337.40p 327.20p 330.00p 880704
05/05/2021 327.40p 332.00p 327.40p 328.80p 1268469
04/05/2021 333.40p 338.40p 329.80p 330.20p 1622982
03/05/2021 333.00p 335.12p 331.00p 332.00p 815722
30/04/2021 333.00p 335.12p 331.00p 332.00p 815722
29/04/2021 337.20p 341.00p 330.00p 332.00p 638481
28/04/2021 339.00p 339.00p 330.00p 331.60p 598075
27/04/2021 340.00p 348.00p 330.80p 331.40p 445889
26/04/2021 336.20p 339.80p 334.60p 336.40p 433819
23/04/2021 335.20p 336.80p 332.00p 335.60p 468849
22/04/2021 337.80p 345.40p 334.46p 335.20p 880478
21/04/2021 342.60p 343.60p 336.80p 340.80p 528262
20/04/2021 355.20p 355.20p 341.80p 342.00p 895091
19/04/2021 351.80p 351.80p 344.80p 348.00p 852837
16/04/2021 342.60p 352.00p 342.60p 350.60p 2126364
15/04/2021 345.00p 350.40p 336.00p 347.80p 2063671
14/04/2021 336.80p 352.60p 335.00p 349.60p 3106443
13/04/2021 312.40p 323.00p 312.40p 321.00p 641982
12/04/2021 321.40p 330.20p 320.00p 320.60p 912348
09/04/2021 326.80p 329.80p 326.80p 328.00p 573650
08/04/2021 325.00p 327.60p 322.40p 326.80p 557250
07/04/2021 323.00p 327.90p 322.40p 325.20p 435576
06/04/2021 326.00p 326.66p 320.80p 322.40p 356018
02/04/2021 311.20p 320.40p 311.20p 318.60p 670108
01/04/2021 311.20p 320.40p 311.20p 318.60p 670108
31/03/2021 320.20p 323.76p 314.80p 316.00p 776181
30/03/2021 319.20p 322.40p 318.60p 319.60p 585105
29/03/2021 321.60p 323.00p 316.20p 318.00p 500934
26/03/2021 317.40p 331.40p 316.60p 322.00p 638209
25/03/2021 321.80p 330.80p 321.80p 323.60p 499406
24/03/2021 321.80p 330.20p 321.80p 330.00p 812124
23/03/2021 327.60p 335.00p 327.60p 328.20p 1132858
22/03/2021 340.00p 340.00p 329.40p 334.20p 530135
19/03/2021 326.00p 335.40p 326.00p 333.40p 1981762
18/03/2021 328.00p 336.00p 328.00p 336.00p 949165
17/03/2021 320.40p 333.40p 320.40p 333.40p 1069272
16/03/2021 326.60p 333.20p 325.00p 330.00p 742297
15/03/2021 328.60p 328.60p 321.31p 326.00p 1260239
12/03/2021 327.80p 327.80p 315.80p 319.80p 742097
11/03/2021 326.20p 326.20p 315.20p 319.40p 649292
10/03/2021 326.00p 326.00p 315.80p 317.20p 712867
09/03/2021 329.20p 331.80p 323.40p 323.40p 1482952
08/03/2021 310.20p 324.00p 310.20p 323.20p 808587
05/03/2021 317.20p 321.80p 314.40p 314.40p 1510258
04/03/2021 315.00p 320.80p 307.00p 320.00p 1384552
03/03/2021 303.80p 313.00p 302.80p 312.60p 819394
02/03/2021 307.80p 308.80p 299.60p 303.00p 1471206
01/03/2021 303.60p 306.00p 300.20p 300.60p 479548
26/02/2021 307.00p 307.20p 298.60p 298.80p 2050453
25/02/2021 311.40p 311.40p 303.40p 308.20p 685317
24/02/2021 304.20p 306.36p 295.40p 305.60p 1635344
23/02/2021 305.80p 306.20p 296.60p 297.60p 2028852
22/02/2021 295.60p 300.00p 293.40p 300.00p 2064899
19/02/2021 295.00p 297.80p 293.40p 297.00p 612523
18/02/2021 313.00p 314.00p 295.20p 295.20p 936424
17/02/2021 304.40p 306.80p 301.40p 303.20p 449208
16/02/2021 307.40p 311.70p 304.40p 306.80p 1501638
15/02/2021 312.60p 312.60p 304.00p 305.00p 332374
12/02/2021 308.20p 312.80p 301.00p 304.80p 393580
11/02/2021 300.00p 307.80p 300.00p 306.20p 734343
10/02/2021 312.20p 314.40p 303.40p 303.60p 478441
09/02/2021 303.00p 306.00p 301.60p 305.20p 555061
08/02/2021 303.40p 309.00p 302.40p 303.00p 399941
05/02/2021 300.00p 308.00p 300.00p 304.40p 768800
04/02/2021 302.00p 308.60p 299.00p 303.80p 521864
03/02/2021 303.40p 305.00p 296.00p 300.40p 608289
02/02/2021 302.00p 306.40p 298.60p 301.40p 623869
01/02/2021 299.00p 304.40p 298.00p 299.00p 598665
29/01/2021 298.40p 304.60p 298.40p 301.20p 694672
28/01/2021 298.00p 306.35p 296.00p 304.80p 447821
27/01/2021 309.00p 312.60p 299.20p 301.00p 456551
26/01/2021 318.00p 318.00p 306.40p 307.40p 536081

*Close Price adjusted for both dividends and splits