QinetiQ Group plc (LON:QQ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
475.80
-1.60 (-0.34%)
Aug 29, 2025, 7:12 PM BST

QinetiQ Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025479.60485.20475.80475.80475.80-0.34%929,751
Aug 28, 2025479.60483.40473.00477.40477.40-0.54%1,749,603
Aug 27, 2025481.60484.00477.40480.00480.00-0.37%669,600
Aug 26, 2025481.60488.20480.40481.80481.80-0.33%1,230,997
Aug 22, 2025481.00486.78480.10483.40483.400.62%606,955
Aug 21, 2025472.40480.55472.00480.40480.402.52%744,108
Aug 20, 2025459.00471.80457.60468.60468.60-0.47%1,178,951
Aug 19, 2025488.80488.80465.60470.80470.80-3.80%1,592,874
Aug 18, 2025482.20494.60480.80489.40489.401.62%1,262,855
Aug 15, 2025486.80489.60475.60481.60481.60-1.15%661,775
Aug 14, 2025481.80488.80479.80487.20487.201.50%1,352,855
Aug 13, 2025485.00488.80478.60480.00480.00-0.29%900,039
Aug 12, 2025479.80486.40478.00481.40481.40-0.17%5,403,526
Aug 11, 2025477.60488.00470.20482.20482.20-1.31%1,005,990
Aug 8, 2025493.00500.00487.40488.60488.60-1.49%1,240,931
Aug 7, 2025502.50505.50486.40496.00496.00-1.49%1,261,357
Aug 6, 2025508.00508.00495.60503.50503.500.10%876,521
Aug 5, 2025503.00509.00500.00503.00503.000.76%851,448
Aug 4, 2025492.20499.40492.20499.20499.201.75%894,203
Aug 1, 2025496.40499.40483.20490.60490.60-1.29%1,115,081
Jul 31, 2025491.60502.00491.60497.00497.000.24%920,561
Jul 30, 2025499.20502.00493.40495.80495.80-0.52%779,548
Jul 29, 2025486.80498.40485.60498.40498.402.85%1,401,316
Jul 28, 2025496.40502.50484.00484.60484.60-3.04%2,636,312
Jul 25, 2025499.80500.50495.40499.80499.80-0.24%976,140
Jul 24, 2025501.50509.00500.50501.00501.00-0.89%1,073,731
Jul 23, 2025509.00515.10503.22505.50499.45-0.20%1,207,454
Jul 22, 2025504.50508.50496.60506.50500.44-0.10%1,435,744
Jul 21, 2025502.00508.50501.00507.00500.930.70%706,531
Jul 18, 2025493.20508.00493.00503.50497.471.92%929,844
Jul 17, 2025496.40499.80484.00494.00488.091.81%1,424,365
Jul 16, 2025491.80494.60484.35485.20479.39-2.22%998,475
Jul 15, 2025508.00508.50492.60496.20490.26-2.42%1,028,827
Jul 14, 2025486.00508.50483.40508.50502.414.07%2,058,326
Jul 11, 2025486.40492.80484.40488.60482.750.04%809,102
Jul 10, 2025488.00493.20483.80488.40482.55-0.08%790,147
Jul 9, 2025494.00500.00486.40488.80482.95-0.97%1,003,035
Jul 8, 2025505.00505.50493.60493.60487.69-1.87%1,039,176
Jul 7, 2025502.00506.00500.00503.00496.980.20%842,806
Jul 4, 2025501.00506.00496.00502.00495.990.30%658,449
Jul 3, 2025494.40502.50492.80500.50494.511.27%803,652
Jul 2, 2025500.00504.50493.60494.20488.29-2.04%1,388,036
Jul 1, 2025514.50517.00501.50504.50498.46-2.13%1,287,684
Jun 30, 2025513.50520.00510.50515.50509.331.48%1,445,173
Jun 27, 2025513.00514.00500.00508.00501.92-0.29%1,791,679
Jun 26, 2025478.20510.00476.80509.50503.407.31%1,790,434
Jun 25, 2025474.80482.60472.40474.80469.120.51%2,555,914
Jun 24, 2025484.20491.20472.40472.40466.75-3.63%1,982,151
Jun 23, 2025501.50501.50487.40490.20484.33-1.53%1,282,942
Jun 20, 2025498.20503.00493.00497.80491.84-0.16%5,147,146