QinetiQ Group plc (LON:QQ)
London · Delayed Price · Currency is GBP · Price in GBX 486.50
-3.90 (-0.80%)
Apr 9, 2026, 2:41 PM GMT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 490.90 | 490.90 | 478.20 | 486.10 | - | -0.88% | 374,280 |
| Apr 8, 2026 | 488.80 | 495.70 | 484.50 | 490.40 | 490.40 | 2.85% | 2,361,270 |
| Apr 7, 2026 | 485.20 | 485.20 | 473.10 | 476.80 | 476.80 | -0.87% | 936,770 |
| Apr 2, 2026 | 465.60 | 481.00 | 465.60 | 481.00 | 481.00 | 1.35% | 1,316,984 |
| Apr 1, 2026 | 460.60 | 475.00 | 457.20 | 474.60 | 474.60 | 4.54% | 1,733,890 |
| Mar 31, 2026 | 450.00 | 457.20 | 442.40 | 454.00 | 454.00 | 2.44% | 2,633,443 |
| Mar 30, 2026 | 443.40 | 447.80 | 439.40 | 443.20 | 443.20 | -0.58% | 2,998,966 |
| Mar 27, 2026 | 466.80 | 466.80 | 445.80 | 445.80 | 445.80 | -3.63% | 2,204,739 |
| Mar 26, 2026 | 473.80 | 474.00 | 462.60 | 462.60 | 462.60 | -2.61% | 1,664,629 |
| Mar 25, 2026 | 474.80 | 481.00 | 472.20 | 475.00 | 475.00 | 1.63% | 1,585,557 |
| Mar 24, 2026 | 477.60 | 477.80 | 467.00 | 467.40 | 467.40 | -1.89% | 911,487 |
| Mar 23, 2026 | 470.00 | 485.02 | 459.00 | 476.40 | 476.40 | -0.17% | 1,382,549 |
| Mar 20, 2026 | 495.00 | 498.40 | 473.24 | 477.20 | 477.20 | -3.60% | 6,452,376 |
| Mar 19, 2026 | 501.00 | 507.50 | 491.60 | 495.00 | 495.00 | -2.46% | 2,511,091 |
| Mar 18, 2026 | 504.00 | 513.50 | 501.03 | 507.50 | 507.50 | 0.89% | 1,814,217 |
| Mar 17, 2026 | 496.20 | 504.50 | 491.40 | 503.00 | 503.00 | -0.40% | 981,146 |
| Mar 16, 2026 | 511.50 | 515.00 | 501.00 | 505.00 | 505.00 | -0.98% | 594,232 |
| Mar 13, 2026 | 508.50 | 513.00 | 501.50 | 510.00 | 510.00 | - | 1,201,263 |
| Mar 12, 2026 | 509.50 | 526.00 | 504.50 | 510.00 | 510.00 | 1.19% | 1,925,000 |
| Mar 11, 2026 | 514.00 | 515.00 | 494.20 | 504.00 | 504.00 | -1.95% | 2,775,786 |
| Mar 10, 2026 | 521.00 | 523.00 | 506.50 | 514.00 | 514.00 | -0.39% | 1,179,456 |
| Mar 9, 2026 | 503.00 | 519.00 | 492.00 | 516.00 | 516.00 | 2.58% | 1,492,987 |
| Mar 6, 2026 | 493.40 | 509.00 | 491.00 | 503.00 | 503.00 | 2.53% | 1,037,604 |
| Mar 5, 2026 | 508.00 | 513.00 | 487.60 | 490.60 | 490.60 | -3.61% | 879,755 |
| Mar 4, 2026 | 494.00 | 513.00 | 494.00 | 509.00 | 509.00 | 1.80% | 1,176,432 |
| Mar 3, 2026 | 505.50 | 515.50 | 494.60 | 500.00 | 500.00 | -2.63% | 1,250,321 |
| Mar 2, 2026 | 505.50 | 528.00 | 505.50 | 513.50 | 513.50 | 1.68% | 1,717,288 |
| Feb 27, 2026 | 511.50 | 511.50 | 498.80 | 505.00 | 505.00 | 1.00% | 1,226,947 |
| Feb 26, 2026 | 495.40 | 502.50 | 491.00 | 500.00 | 500.00 | 0.28% | 851,435 |
| Feb 25, 2026 | 508.00 | 512.50 | 498.60 | 498.60 | 498.60 | -1.66% | 733,619 |
| Feb 24, 2026 | 500.50 | 509.50 | 500.00 | 507.00 | 507.00 | 0.10% | 897,221 |
| Feb 23, 2026 | 514.00 | 515.50 | 503.00 | 506.50 | 506.50 | -1.84% | 948,166 |
| Feb 20, 2026 | 511.50 | 523.00 | 511.50 | 516.00 | 516.00 | -0.48% | 651,022 |
| Feb 19, 2026 | 516.00 | 520.50 | 508.00 | 518.50 | 518.50 | 0.29% | 815,606 |
| Feb 18, 2026 | 503.00 | 518.00 | 497.80 | 517.00 | 517.00 | 3.69% | 1,087,668 |
| Feb 17, 2026 | 498.40 | 499.00 | 491.00 | 498.60 | 498.60 | 0.04% | 636,786 |
| Feb 16, 2026 | 492.40 | 503.00 | 491.40 | 498.40 | 498.40 | 1.55% | 847,615 |
| Feb 13, 2026 | 478.80 | 492.20 | 476.80 | 490.80 | 490.80 | 2.29% | 880,594 |
| Feb 12, 2026 | 487.00 | 491.20 | 479.80 | 479.80 | 479.80 | -0.46% | 1,087,436 |
| Feb 11, 2026 | 495.00 | 495.20 | 477.60 | 482.00 | 482.00 | -2.67% | 1,229,937 |
| Feb 10, 2026 | 495.20 | 497.00 | 488.00 | 495.20 | 495.20 | 0.69% | 1,169,990 |
| Feb 9, 2026 | 474.60 | 491.80 | 469.00 | 491.80 | 491.80 | 3.84% | 1,102,155 |
| Feb 6, 2026 | 473.80 | 478.80 | 470.20 | 473.60 | 473.60 | -0.55% | 696,887 |
| Feb 5, 2026 | 477.20 | 486.80 | 470.20 | 476.20 | 476.20 | -1.08% | 1,233,040 |
| Feb 4, 2026 | 495.60 | 498.60 | 481.20 | 481.40 | 481.40 | -2.59% | 2,579,915 |
| Feb 3, 2026 | 497.60 | 498.20 | 491.40 | 494.20 | 494.20 | 0.12% | 738,100 |
| Feb 2, 2026 | 496.40 | 500.50 | 489.80 | 493.60 | 493.60 | -1.58% | 863,220 |
| Jan 30, 2026 | 498.60 | 508.00 | 496.80 | 501.50 | 501.50 | -0.79% | 1,207,807 |
| Jan 29, 2026 | 523.00 | 523.00 | 505.50 | 505.50 | 505.50 | -2.79% | 1,349,626 |
| Jan 28, 2026 | 523.00 | 526.50 | 516.69 | 520.00 | 520.00 | 0.29% | 928,700 |