QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits