QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/06/2021 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
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

*Close Price adjusted for both dividends and splits