QinetiQ Group plc (LON:QQ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
492.41
-4.99 (-1.00%)
Oct 29, 2025, 8:41 AM BST

QinetiQ Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025501.50504.01493.60497.40497.40-0.16%1,436,180
Oct 27, 2025497.40501.00494.00498.20498.200.16%840,248
Oct 24, 2025494.00500.00485.00497.40497.401.47%888,254
Oct 23, 2025494.60494.60486.20490.20490.201.03%1,396,891
Oct 22, 2025486.40490.80485.20485.20485.201.42%1,042,691
Oct 21, 2025476.00500.00468.20478.40478.401.79%1,052,142
Oct 20, 2025472.20476.00463.84470.00470.001.82%1,065,391
Oct 17, 2025470.00470.00455.80461.60461.60-2.53%1,169,801
Oct 16, 2025474.40480.62471.80473.60473.60-0.80%870,089
Oct 15, 2025492.80494.60477.40477.40477.40-3.40%769,814
Oct 14, 2025493.60499.20489.60494.20494.20-0.36%932,865
Oct 13, 2025498.60499.60489.60496.00496.00-0.76%911,336
Oct 10, 2025507.00512.00495.40499.80499.80-2.00%1,266,040
Oct 9, 2025516.50517.50505.50510.00510.00-0.68%915,510
Oct 8, 2025512.50518.50509.00513.50513.500.88%1,207,068
Oct 7, 2025508.00511.50500.00509.00509.001.09%859,409
Oct 6, 2025523.50527.50493.40503.50503.50-5.98%1,665,841
Oct 3, 2025535.50547.50532.50535.50535.500.28%1,397,575
Oct 2, 2025532.00538.00529.50534.00534.000.47%2,214,938
Oct 1, 2025550.00551.00519.84531.50531.50-3.28%1,744,040
Sep 30, 2025542.50551.50535.00549.50549.501.57%2,010,188
Sep 29, 2025538.50542.00532.50541.00541.001.31%835,658
Sep 26, 2025527.00535.50524.29534.00534.001.04%823,000
Sep 25, 2025523.00532.00520.00528.50528.500.67%1,009,373
Sep 24, 2025528.00533.00520.00525.00525.001.65%1,123,813
Sep 23, 2025526.00538.00516.50516.50516.50-1.62%1,079,378
Sep 22, 2025506.00525.50504.50525.00525.003.86%1,040,944
Sep 19, 2025509.50514.00505.50505.50505.50-0.49%2,314,622
Sep 18, 2025505.50513.00505.50508.00508.000.10%2,018,519
Sep 17, 2025506.50514.50506.00507.50507.500.40%913,408
Sep 16, 2025509.00512.58504.50505.50505.50-0.69%818,713
Sep 15, 2025502.50511.50502.50509.00509.000.79%591,413
Sep 12, 2025509.50511.50500.50505.00505.000.40%1,900,902
Sep 11, 2025488.00503.00486.00503.00503.003.46%1,211,838
Sep 10, 2025484.40490.00484.40486.20486.200.37%812,626
Sep 9, 2025487.20488.80482.60484.40484.40-0.33%909,832
Sep 8, 2025480.00487.40478.20486.00486.001.67%610,443
Sep 5, 2025482.20488.40475.80478.00478.00-0.71%823,525
Sep 4, 2025473.60484.00471.60481.40481.401.13%943,984
Sep 3, 2025469.40476.20469.40476.00476.001.02%683,587
Sep 2, 2025481.60482.40469.40471.20471.20-2.16%864,884
Sep 1, 2025478.60485.20476.20481.60481.601.22%1,095,511
Aug 29, 2025479.60485.20475.80475.80475.80-0.34%930,116
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