QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/01/2021 309.60p 320.00p 309.40p 310.00p 922310
22/01/2021 324.40p 324.40p 315.20p 317.80p 623008
21/01/2021 320.00p 326.40p 315.80p 315.80p 928381
20/01/2021 321.60p 327.20p 318.20p 324.40p 477943
19/01/2021 328.20p 328.20p 321.60p 322.20p 849637
18/01/2021 314.00p 322.40p 314.00p 320.00p 463609
15/01/2021 329.00p 329.00p 318.40p 321.00p 1057610
14/01/2021 320.40p 328.40p 320.00p 326.00p 1014605
13/01/2021 322.00p 327.80p 311.60p 320.00p 1247150
12/01/2021 320.60p 323.80p 316.00p 320.60p 803231
11/01/2021 329.00p 329.00p 318.20p 319.60p 549297
08/01/2021 339.80p 339.80p 321.00p 323.40p 778212
07/01/2021 340.00p 340.00p 330.00p 331.20p 1005244
06/01/2021 329.00p 333.20p 324.20p 332.20p 1103447
05/01/2021 324.60p 326.00p 318.00p 326.00p 864778
04/01/2021 330.00p 330.00p 316.80p 318.60p 644612
31/12/2020 322.80p 325.20p 319.80p 319.80p 523332
30/12/2020 329.80p 330.00p 322.20p 326.00p 790930
29/12/2020 322.00p 329.17p 313.60p 327.40p 1392005
28/12/2020 315.80p 316.80p 307.80p 315.80p 430191
24/12/2020 315.80p 316.80p 307.80p 315.80p 430191
23/12/2020 299.60p 314.80p 299.60p 314.80p 623147
22/12/2020 307.20p 307.20p 299.20p 306.20p 425867
21/12/2020 307.00p 308.60p 292.60p 299.80p 881333
18/12/2020 307.80p 315.80p 305.80p 311.00p 2204266
17/12/2020 295.00p 309.40p 295.00p 300.60p 1374585
16/12/2020 308.60p 308.60p 296.20p 299.80p 954834
15/12/2020 290.40p 300.80p 290.40p 298.00p 636140
14/12/2020 288.60p 305.00p 288.60p 296.60p 638719
11/12/2020 299.00p 304.77p 290.80p 293.80p 1162162
10/12/2020 291.00p 293.40p 285.80p 290.60p 989773
09/12/2020 292.80p 297.00p 288.00p 291.40p 1044983
08/12/2020 297.00p 300.60p 291.20p 293.00p 748963
07/12/2020 302.20p 312.35p 295.40p 295.40p 1527491
04/12/2020 309.00p 311.80p 304.00p 306.20p 1178048
03/12/2020 307.60p 311.40p 299.80p 309.60p 657931
02/12/2020 295.00p 302.00p 295.00p 299.40p 740529
01/12/2020 292.00p 301.57p 292.00p 299.20p 1903958
30/11/2020 302.40p 302.40p 292.60p 293.40p 1470228
27/11/2020 290.20p 302.60p 290.20p 301.80p 1796941
26/11/2020 300.00p 301.04p 289.60p 296.20p 894192
25/11/2020 305.40p 311.60p 297.20p 298.20p 1044358
24/11/2020 315.80p 315.80p 308.60p 311.80p 1755784
23/11/2020 305.80p 310.60p 302.00p 308.00p 833837
20/11/2020 313.20p 313.20p 305.00p 305.80p 1606501
19/11/2020 310.60p 321.74p 303.20p 307.80p 1983804
18/11/2020 307.00p 310.00p 299.80p 309.00p 3567149
17/11/2020 305.80p 307.49p 301.60p 307.00p 831107
16/11/2020 313.60p 314.60p 299.49p 305.20p 1589971
13/11/2020 317.60p 322.40p 306.98p 310.60p 2566395
12/11/2020 293.00p 330.00p 293.00p 323.20p 3442315
10/11/2020 279.80p 279.80p 270.08p 276.60p 718256
09/11/2020 263.60p 276.80p 257.40p 272.80p 836439
06/11/2020 255.00p 263.20p 255.00p 255.00p 478313
05/11/2020 263.00p 263.99p 257.00p 258.00p 1030493
04/11/2020 253.40p 260.40p 253.40p 259.00p 1027519
03/11/2020 246.00p 253.40p 243.80p 253.00p 2652646
02/11/2020 242.80p 244.00p 234.20p 241.40p 1351532
30/10/2020 234.40p 240.84p 234.20p 236.40p 626912
29/10/2020 244.60p 249.00p 238.80p 238.80p 1356528
28/10/2020 250.80p 252.60p 241.80p 244.40p 2560444
27/10/2020 267.60p 276.80p 253.91p 255.60p 992418
26/10/2020 269.00p 271.40p 263.20p 263.80p 461314
23/10/2020 265.00p 273.00p 265.00p 272.80p 621012
22/10/2020 256.60p 264.40p 256.00p 264.40p 617860
21/10/2020 269.00p 269.00p 257.60p 258.40p 569701
20/10/2020 253.60p 267.00p 253.60p 265.00p 1143004
19/10/2020 256.00p 267.20p 256.00p 258.40p 970343
16/10/2020 269.60p 269.60p 259.00p 259.00p 1855555
15/10/2020 266.40p 267.80p 262.00p 262.40p 983958
14/10/2020 271.00p 276.80p 267.80p 269.00p 750256
13/10/2020 286.00p 286.00p 275.20p 275.20p 647688
12/10/2020 281.00p 284.40p 277.40p 281.60p 578843
09/10/2020 278.80p 285.80p 278.80p 280.60p 782137
08/10/2020 284.00p 289.40p 282.00p 283.20p 684886
07/10/2020 281.00p 287.60p 281.00p 287.40p 847772
06/10/2020 282.80p 285.80p 279.60p 284.80p 592339
05/10/2020 282.60p 284.44p 276.59p 281.20p 948490
02/10/2020 277.00p 283.60p 275.80p 280.20p 626100
01/10/2020 282.00p 286.20p 277.20p 279.60p 1304958
30/09/2020 281.00p 292.60p 276.20p 277.80p 2706887
29/09/2020 279.20p 279.20p 264.00p 268.80p 1809372
28/09/2020 269.00p 273.80p 264.20p 273.80p 1093002
25/09/2020 268.60p 268.60p 258.20p 264.40p 700485
24/09/2020 252.60p 261.60p 252.60p 258.40p 680331
23/09/2020 251.00p 263.87p 251.00p 256.40p 641187
22/09/2020 255.00p 259.00p 253.46p 255.40p 592774
21/09/2020 262.00p 263.20p 256.20p 257.80p 525041
18/09/2020 276.00p 278.40p 262.20p 262.20p 1080566
17/09/2020 265.00p 269.00p 264.60p 267.20p 362723
16/09/2020 262.00p 270.60p 262.00p 268.40p 702973
15/09/2020 267.40p 270.60p 262.60p 265.40p 2019078
14/09/2020 265.60p 276.00p 260.20p 269.20p 725305
11/09/2020 268.20p 271.40p 264.60p 268.00p 617997
10/09/2020 281.00p 283.80p 267.60p 268.40p 1308825
09/09/2020 284.60p 288.40p 279.42p 280.00p 786386
08/09/2020 276.00p 285.60p 276.00p 282.20p 593996
07/09/2020 281.00p 281.60p 275.20p 278.60p 273214
04/09/2020 276.20p 284.00p 274.00p 275.00p 480125
03/09/2020 283.00p 287.40p 279.00p 279.00p 653538
02/09/2020 283.20p 291.80p 281.40p 283.00p 527934
01/09/2020 290.80p 295.34p 280.80p 283.80p 444709
31/08/2020 300.60p 304.00p 291.40p 291.80p 487020
28/08/2020 300.60p 304.00p 291.40p 291.80p 487020
27/08/2020 295.20p 296.80p 291.40p 295.60p 427141
26/08/2020 287.80p 297.60p 287.80p 294.00p 646493
25/08/2020 301.40p 301.40p 290.40p 293.60p 863944
24/08/2020 290.00p 295.40p 287.40p 294.80p 690268
21/08/2020 297.00p 298.00p 285.80p 289.40p 957016
20/08/2020 296.60p 297.96p 288.80p 288.80p 976634
19/08/2020 305.00p 306.80p 297.80p 297.80p 1066911
18/08/2020 305.00p 310.00p 303.80p 305.00p 620480
17/08/2020 307.60p 307.60p 300.00p 307.20p 617720
14/08/2020 306.60p 307.20p 300.40p 305.00p 688737
13/08/2020 302.60p 309.28p 302.60p 307.60p 900794
12/08/2020 309.60p 309.60p 302.40p 307.00p 4426562
11/08/2020 317.40p 320.60p 307.40p 308.60p 3157011
10/08/2020 317.40p 321.04p 310.60p 314.60p 420904
07/08/2020 308.00p 322.00p 308.00p 313.20p 316487
06/08/2020 304.20p 314.60p 304.20p 312.00p 428724
05/08/2020 306.80p 312.80p 304.19p 310.00p 636898
04/08/2020 312.80p 312.80p 306.00p 307.20p 524568
03/08/2020 306.00p 312.80p 299.80p 310.00p 1131967
31/07/2020 297.20p 309.60p 297.20p 305.80p 1725938
30/07/2020 300.60p 307.20p 296.40p 307.20p 1555990
29/07/2020 296.60p 303.80p 296.60p 301.20p 275754
28/07/2020 299.00p 302.60p 295.00p 302.60p 664609
27/07/2020 306.00p 309.60p 294.80p 300.00p 676363
24/07/2020 298.80p 306.60p 298.80p 302.60p 258860
23/07/2020 310.40p 314.00p 303.40p 306.00p 854038
22/07/2020 321.20p 321.80p 313.00p 317.60p 1159335
21/07/2020 322.20p 323.20p 312.40p 320.80p 1577868
20/07/2020 307.00p 317.20p 307.00p 316.20p 866454
17/07/2020 311.00p 318.20p 305.80p 308.20p 2399863
16/07/2020 320.00p 324.34p 310.00p 316.80p 1331251
15/07/2020 310.00p 322.60p 303.00p 319.80p 1905242
14/07/2020 290.40p 306.80p 286.00p 301.40p 1036428
13/07/2020 293.60p 303.00p 291.00p 298.80p 769697
10/07/2020 283.00p 292.40p 283.00p 288.00p 567474
09/07/2020 302.80p 302.80p 287.20p 287.20p 939941
08/07/2020 292.60p 302.60p 292.60p 294.20p 648369
07/07/2020 300.80p 301.80p 298.20p 300.20p 367985
06/07/2020 302.60p 307.86p 297.60p 301.60p 692390
03/07/2020 300.60p 304.20p 293.60p 297.20p 550436
02/07/2020 301.60p 305.60p 295.80p 297.80p 517339
01/07/2020 295.40p 303.00p 293.60p 298.40p 523464
30/06/2020 300.00p 305.60p 296.60p 297.40p 455826
29/06/2020 301.00p 305.92p 299.80p 304.00p 370620
26/06/2020 303.80p 309.60p 301.40p 303.00p 507886
25/06/2020 308.80p 308.80p 295.80p 300.20p 625914
24/06/2020 312.80p 312.80p 302.00p 302.00p 732640
23/06/2020 304.80p 315.60p 304.80p 314.00p 588998
22/06/2020 314.00p 324.20p 309.40p 310.80p 807910
19/06/2020 308.80p 317.00p 306.24p 317.00p 3617260
18/06/2020 305.60p 312.80p 304.50p 307.00p 576231
17/06/2020 289.00p 311.20p 289.00p 305.60p 572903
16/06/2020 309.40p 309.40p 303.20p 304.00p 753772
15/06/2020 290.00p 303.00p 284.00p 300.80p 2021890
12/06/2020 291.00p 297.00p 283.40p 290.80p 661440
11/06/2020 310.00p 310.00p 290.40p 291.60p 615985
10/06/2020 303.80p 310.40p 301.34p 303.00p 553458
09/06/2020 306.00p 312.20p 302.40p 303.00p 1128700
08/06/2020 313.00p 317.20p 305.60p 313.40p 1470088
05/06/2020 310.60p 318.80p 310.20p 315.20p 647649
04/06/2020 305.40p 315.40p 305.40p 314.00p 638377
03/06/2020 297.20p 312.40p 297.00p 311.00p 623543
02/06/2020 304.00p 304.00p 293.60p 296.20p 524489
01/06/2020 294.20p 301.40p 294.20p 294.60p 918892
29/05/2020 297.00p 302.40p 293.32p 295.00p 1010535
28/05/2020 295.00p 304.40p 295.00p 300.60p 636677
27/05/2020 300.00p 306.30p 297.80p 299.00p 819666
26/05/2020 305.80p 306.47p 299.60p 302.40p 1358837
25/05/2020 302.00p 307.90p 300.00p 300.60p 1028781
22/05/2020 302.00p 307.90p 300.00p 300.60p 1028781
21/05/2020 311.60p 323.00p 299.46p 309.00p 1209810
20/05/2020 297.40p 307.00p 297.40p 304.00p 851295
19/05/2020 315.40p 315.40p 304.00p 306.00p 652680
18/05/2020 296.60p 310.40p 296.60p 310.40p 507236
15/05/2020 300.00p 303.00p 296.60p 301.20p 454823
14/05/2020 290.00p 298.65p 287.81p 294.20p 861236
13/05/2020 310.60p 312.20p 300.20p 301.40p 514208
12/05/2020 310.00p 322.40p 310.00p 314.80p 500928
11/05/2020 305.40p 318.00p 305.40p 317.20p 664049
08/05/2020 300.60p 310.80p 300.60p 308.60p 930177
07/05/2020 300.60p 310.80p 300.60p 308.60p 930177
06/05/2020 302.80p 309.80p 299.80p 299.80p 1019032
05/05/2020 300.80p 305.20p 294.80p 301.20p 813010
04/05/2020 302.00p 302.00p 294.80p 294.80p 686867
01/05/2020 298.60p 303.40p 296.40p 301.80p 233601
30/04/2020 322.80p 325.40p 303.00p 304.00p 810462
29/04/2020 302.40p 320.20p 302.40p 314.60p 1310967
28/04/2020 310.80p 313.60p 297.60p 308.80p 1668449
27/04/2020 319.00p 325.00p 315.70p 317.60p 467424
24/04/2020 317.00p 322.40p 314.40p 314.40p 687039
23/04/2020 321.40p 327.60p 320.00p 322.00p 938520
22/04/2020 319.80p 333.40p 311.40p 318.00p 1132789
21/04/2020 339.80p 339.80p 331.00p 332.60p 674917
20/04/2020 329.60p 345.40p 329.60p 339.40p 743738
17/04/2020 327.20p 337.20p 326.60p 333.40p 880823
16/04/2020 323.40p 327.00p 319.60p 322.40p 705923

*Close Price adjusted for both dividends and splits