QinetiQ Group plc (LON:QQ)
London · Delayed Price · Currency is GBP · Price in GBX 495.00
-12.50 (-2.46%)
At close: Mar 19, 2026
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.01 | 5.08 | 4.92 | 4.95 | 4.95 | -2.46% | 2,511,091 |
| Mar 18, 2026 | 5.04 | 5.14 | 5.01 | 5.08 | 5.08 | 0.89% | 1,814,217 |
| Mar 17, 2026 | 4.96 | 5.05 | 4.91 | 5.03 | 5.03 | -0.40% | 981,146 |
| Mar 16, 2026 | 5.12 | 5.15 | 5.01 | 5.05 | 5.05 | -0.98% | 594,232 |
| Mar 13, 2026 | 5.09 | 5.13 | 5.02 | 5.10 | 5.10 | - | 1,201,263 |
| Mar 12, 2026 | 5.10 | 5.26 | 5.05 | 5.10 | 5.10 | 1.19% | 1,925,000 |
| Mar 11, 2026 | 5.14 | 5.15 | 4.94 | 5.04 | 5.04 | -1.95% | 2,775,786 |
| Mar 10, 2026 | 5.21 | 5.23 | 5.07 | 5.14 | 5.14 | -0.39% | 1,179,456 |
| Mar 9, 2026 | 5.03 | 5.19 | 4.92 | 5.16 | 5.16 | 2.58% | 1,492,987 |
| Mar 6, 2026 | 4.93 | 5.09 | 4.91 | 5.03 | 5.03 | 2.53% | 1,037,604 |
| Mar 5, 2026 | 5.08 | 5.13 | 4.88 | 4.91 | 4.91 | -3.61% | 879,755 |
| Mar 4, 2026 | 4.94 | 5.13 | 4.94 | 5.09 | 5.09 | 1.80% | 1,176,432 |
| Mar 3, 2026 | 5.06 | 5.16 | 4.95 | 5.00 | 5.00 | -2.63% | 1,250,321 |
| Mar 2, 2026 | 5.06 | 5.28 | 5.06 | 5.14 | 5.14 | 1.68% | 1,717,288 |
| Feb 27, 2026 | 5.12 | 5.12 | 4.99 | 5.05 | 5.05 | 1.00% | 1,226,947 |
| Feb 26, 2026 | 4.95 | 5.03 | 4.91 | 5.00 | 5.00 | 0.28% | 851,435 |
| Feb 25, 2026 | 5.08 | 5.13 | 4.99 | 4.99 | 4.99 | -1.66% | 733,619 |
| Feb 24, 2026 | 5.01 | 5.10 | 5.00 | 5.07 | 5.07 | 0.10% | 897,221 |
| Feb 23, 2026 | 5.14 | 5.16 | 5.03 | 5.07 | 5.07 | -1.84% | 948,166 |
| Feb 20, 2026 | 5.12 | 5.23 | 5.12 | 5.16 | 5.16 | -0.48% | 651,022 |
| Feb 19, 2026 | 5.16 | 5.21 | 5.08 | 5.19 | 5.19 | 0.29% | 815,606 |
| Feb 18, 2026 | 5.03 | 5.18 | 4.98 | 5.17 | 5.17 | 3.69% | 1,087,668 |
| Feb 17, 2026 | 4.98 | 4.99 | 4.91 | 4.99 | 4.99 | 0.04% | 636,786 |
| Feb 16, 2026 | 4.92 | 5.03 | 4.91 | 4.98 | 4.98 | 1.55% | 847,615 |
| Feb 13, 2026 | 4.79 | 4.92 | 4.77 | 4.91 | 4.91 | 2.29% | 880,594 |
| Feb 12, 2026 | 4.87 | 4.91 | 4.80 | 4.80 | 4.80 | -0.46% | 1,087,436 |
| Feb 11, 2026 | 4.95 | 4.95 | 4.78 | 4.82 | 4.82 | -2.67% | 1,229,937 |
| Feb 10, 2026 | 4.95 | 4.97 | 4.88 | 4.95 | 4.95 | 0.69% | 1,169,990 |
| Feb 9, 2026 | 4.75 | 4.92 | 4.69 | 4.92 | 4.92 | 3.84% | 1,102,155 |
| Feb 6, 2026 | 4.74 | 4.79 | 4.70 | 4.74 | 4.74 | -0.55% | 696,887 |
| Feb 5, 2026 | 4.77 | 4.87 | 4.70 | 4.76 | 4.76 | -1.08% | 1,233,040 |
| Feb 4, 2026 | 4.96 | 4.99 | 4.81 | 4.81 | 4.81 | -2.59% | 2,579,915 |
| Feb 3, 2026 | 4.98 | 4.98 | 4.91 | 4.94 | 4.94 | 0.12% | 738,100 |
| Feb 2, 2026 | 4.96 | 5.01 | 4.90 | 4.94 | 4.94 | -1.58% | 863,220 |
| Jan 30, 2026 | 4.99 | 5.08 | 4.97 | 5.02 | 5.02 | -0.79% | 1,207,807 |
| Jan 29, 2026 | 5.23 | 5.23 | 5.06 | 5.06 | 5.06 | -2.79% | 1,349,626 |
| Jan 28, 2026 | 5.23 | 5.27 | 5.17 | 5.20 | 5.20 | 0.29% | 928,700 |
| Jan 27, 2026 | 5.13 | 5.22 | 5.13 | 5.19 | 5.19 | 1.07% | 1,147,694 |
| Jan 26, 2026 | 5.29 | 5.30 | 5.09 | 5.13 | 5.13 | -1.72% | 886,039 |
| Jan 23, 2026 | 5.18 | 5.25 | 5.12 | 5.22 | 5.22 | 1.36% | 1,196,275 |
| Jan 22, 2026 | 5.33 | 5.36 | 5.13 | 5.15 | 5.15 | -3.29% | 1,517,865 |
| Jan 21, 2026 | 5.25 | 5.37 | 5.24 | 5.33 | 5.33 | 0.66% | 3,262,268 |
| Jan 20, 2026 | 5.26 | 5.34 | 5.13 | 5.29 | 5.29 | 1.44% | 1,379,362 |
| Jan 19, 2026 | 5.16 | 5.40 | 5.15 | 5.22 | 5.22 | 1.16% | 2,048,973 |
| Jan 16, 2026 | 5.05 | 5.22 | 5.05 | 5.16 | 5.16 | 2.38% | 1,155,073 |
| Jan 15, 2026 | 5.12 | 5.14 | 4.98 | 5.04 | 5.04 | -1.56% | 1,479,437 |
| Jan 14, 2026 | 5.06 | 5.12 | 4.96 | 5.12 | 5.12 | 1.79% | 1,550,476 |
| Jan 13, 2026 | 5.06 | 5.10 | 4.98 | 5.03 | 5.03 | -0.20% | 900,402 |
| Jan 12, 2026 | 5.02 | 5.10 | 5.01 | 5.04 | 5.04 | 0.60% | 1,267,538 |
| Jan 9, 2026 | 4.84 | 5.06 | 4.84 | 5.01 | 5.01 | 3.20% | 1,850,974 |