QinetiQ Group plc (LON:QQ)
London · Delayed Price · Currency is GBP · Price in GBX 490.60
-6.40 (-1.29%)
Aug 1, 2025, 7:10 PM BST
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 496.40 | 499.40 | 483.20 | 490.60 | 490.60 | -1.29% | 1,115,029 |
| Jul 31, 2025 | 491.60 | 502.00 | 491.60 | 497.00 | 497.00 | 0.24% | 920,561 |
| Jul 30, 2025 | 499.20 | 502.00 | 493.40 | 495.80 | 495.80 | -0.52% | 779,548 |
| Jul 29, 2025 | 486.80 | 498.40 | 485.60 | 498.40 | 498.40 | 2.85% | 1,401,316 |
| Jul 28, 2025 | 496.40 | 502.50 | 484.00 | 484.60 | 484.60 | -3.04% | 2,636,312 |
| Jul 25, 2025 | 499.80 | 500.50 | 495.40 | 499.80 | 499.80 | -0.24% | 976,140 |
| Jul 24, 2025 | 501.50 | 509.00 | 500.50 | 501.00 | 501.00 | -0.89% | 1,073,731 |
| Jul 23, 2025 | 509.00 | 515.10 | 503.22 | 505.50 | 499.45 | -0.20% | 1,207,454 |
| Jul 22, 2025 | 504.50 | 508.50 | 496.60 | 506.50 | 500.44 | -0.10% | 1,435,744 |
| Jul 21, 2025 | 502.00 | 508.50 | 501.00 | 507.00 | 500.93 | 0.70% | 706,531 |
| Jul 18, 2025 | 493.20 | 508.00 | 493.00 | 503.50 | 497.47 | 1.92% | 929,844 |
| Jul 17, 2025 | 496.40 | 499.80 | 484.00 | 494.00 | 488.09 | 1.81% | 1,424,365 |
| Jul 16, 2025 | 491.80 | 494.60 | 484.35 | 485.20 | 479.39 | -2.22% | 998,475 |
| Jul 15, 2025 | 508.00 | 508.50 | 492.60 | 496.20 | 490.26 | -2.42% | 1,028,827 |
| Jul 14, 2025 | 486.00 | 508.50 | 483.40 | 508.50 | 502.41 | 4.07% | 2,058,326 |
| Jul 11, 2025 | 486.40 | 492.80 | 484.40 | 488.60 | 482.75 | 0.04% | 809,102 |
| Jul 10, 2025 | 488.00 | 493.20 | 483.80 | 488.40 | 482.55 | -0.08% | 790,147 |
| Jul 9, 2025 | 494.00 | 500.00 | 486.40 | 488.80 | 482.95 | -0.97% | 1,003,035 |
| Jul 8, 2025 | 505.00 | 505.50 | 493.60 | 493.60 | 487.69 | -1.87% | 1,039,176 |
| Jul 7, 2025 | 502.00 | 506.00 | 500.00 | 503.00 | 496.98 | 0.20% | 842,806 |
| Jul 4, 2025 | 501.00 | 506.00 | 496.00 | 502.00 | 495.99 | 0.30% | 658,449 |
| Jul 3, 2025 | 494.40 | 502.50 | 492.80 | 500.50 | 494.51 | 1.27% | 803,652 |
| Jul 2, 2025 | 500.00 | 504.50 | 493.60 | 494.20 | 488.29 | -2.04% | 1,388,036 |
| Jul 1, 2025 | 514.50 | 517.00 | 501.50 | 504.50 | 498.46 | -2.13% | 1,287,684 |
| Jun 30, 2025 | 513.50 | 520.00 | 510.50 | 515.50 | 509.33 | 1.48% | 1,445,173 |
| Jun 27, 2025 | 513.00 | 514.00 | 500.00 | 508.00 | 501.92 | -0.29% | 1,791,679 |
| Jun 26, 2025 | 478.20 | 510.00 | 476.80 | 509.50 | 503.40 | 7.31% | 1,790,434 |
| Jun 25, 2025 | 474.80 | 482.60 | 472.40 | 474.80 | 469.12 | 0.51% | 2,555,914 |
| Jun 24, 2025 | 484.20 | 491.20 | 472.40 | 472.40 | 466.75 | -3.63% | 1,982,151 |
| Jun 23, 2025 | 501.50 | 501.50 | 487.40 | 490.20 | 484.33 | -1.53% | 1,282,942 |
| Jun 20, 2025 | 498.20 | 503.00 | 493.00 | 497.80 | 491.84 | -0.16% | 5,147,146 |
| Jun 19, 2025 | 503.00 | 509.00 | 498.60 | 498.60 | 492.63 | -1.46% | 1,144,608 |
| Jun 18, 2025 | 506.00 | 510.00 | 503.00 | 506.00 | 499.94 | -0.49% | 1,630,282 |
| Jun 17, 2025 | 510.00 | 511.00 | 503.00 | 508.50 | 502.41 | -0.78% | 1,678,010 |
| Jun 16, 2025 | 518.50 | 521.00 | 507.00 | 512.50 | 506.37 | -1.06% | 1,736,046 |
| Jun 13, 2025 | 507.00 | 520.00 | 506.00 | 518.00 | 511.80 | 2.57% | 1,581,090 |
| Jun 12, 2025 | 516.00 | 520.50 | 501.69 | 505.00 | 498.96 | -2.13% | 1,796,011 |
| Jun 11, 2025 | 505.00 | 520.00 | 499.20 | 516.00 | 509.82 | 0.58% | 18,542,260 |
| Jun 10, 2025 | 544.00 | 547.50 | 513.00 | 513.00 | 506.86 | -6.73% | 3,915,805 |
| Jun 9, 2025 | 544.50 | 551.00 | 542.00 | 550.00 | 543.42 | -0.09% | 1,294,741 |
| Jun 6, 2025 | 573.50 | 579.50 | 542.00 | 550.50 | 543.91 | -3.76% | 2,579,605 |
| Jun 5, 2025 | 551.00 | 578.50 | 546.23 | 572.00 | 565.15 | 3.81% | 3,247,077 |
| Jun 4, 2025 | 536.00 | 551.00 | 530.50 | 551.00 | 544.41 | 3.38% | 2,816,879 |
| Jun 3, 2025 | 524.00 | 535.00 | 518.00 | 533.00 | 526.62 | 2.60% | 2,738,515 |
| Jun 2, 2025 | 505.00 | 528.00 | 501.50 | 519.50 | 513.28 | 4.49% | 2,764,114 |
| May 30, 2025 | 496.40 | 509.00 | 495.80 | 497.20 | 491.25 | -0.96% | 2,364,430 |
| May 29, 2025 | 504.50 | 508.00 | 497.62 | 502.00 | 495.99 | 0.10% | 1,665,893 |
| May 28, 2025 | 488.80 | 503.50 | 487.40 | 501.50 | 495.50 | 2.56% | 2,633,726 |
| May 27, 2025 | 479.80 | 492.80 | 473.20 | 489.00 | 483.15 | 4.89% | 2,197,939 |
| May 23, 2025 | 480.20 | 481.80 | 460.60 | 466.20 | 460.62 | -0.72% | 2,234,704 |