QinetiQ Group plc (LON:QQ)
London · Delayed Price · Currency is GBP · Price in GBX 508.00
-27.50 (-5.14%)
Oct 6, 2025, 9:08 AM BST
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 535.50 | 547.50 | 532.50 | 535.50 | 535.50 | 0.28% | 1,397,487 |
| Oct 2, 2025 | 532.00 | 538.00 | 529.50 | 534.00 | 534.00 | 0.47% | 2,214,938 |
| Oct 1, 2025 | 550.00 | 551.00 | 519.84 | 531.50 | 531.50 | -3.28% | 1,744,040 |
| Sep 30, 2025 | 542.50 | 551.50 | 535.00 | 549.50 | 549.50 | 1.57% | 2,010,188 |
| Sep 29, 2025 | 538.50 | 542.00 | 532.50 | 541.00 | 541.00 | 1.31% | 835,658 |
| Sep 26, 2025 | 527.00 | 535.50 | 524.29 | 534.00 | 534.00 | 1.04% | 823,000 |
| Sep 25, 2025 | 523.00 | 532.00 | 520.00 | 528.50 | 528.50 | 0.67% | 1,009,373 |
| Sep 24, 2025 | 528.00 | 533.00 | 520.00 | 525.00 | 525.00 | 1.65% | 1,123,813 |
| Sep 23, 2025 | 526.00 | 538.00 | 516.50 | 516.50 | 516.50 | -1.62% | 1,079,378 |
| Sep 22, 2025 | 506.00 | 525.50 | 504.50 | 525.00 | 525.00 | 3.86% | 1,040,944 |
| Sep 19, 2025 | 509.50 | 514.00 | 505.50 | 505.50 | 505.50 | -0.49% | 2,314,622 |
| Sep 18, 2025 | 505.50 | 513.00 | 505.50 | 508.00 | 508.00 | 0.10% | 2,018,519 |
| Sep 17, 2025 | 506.50 | 514.50 | 506.00 | 507.50 | 507.50 | 0.40% | 913,408 |
| Sep 16, 2025 | 509.00 | 512.58 | 504.50 | 505.50 | 505.50 | -0.69% | 818,713 |
| Sep 15, 2025 | 502.50 | 511.50 | 502.50 | 509.00 | 509.00 | 0.79% | 591,413 |
| Sep 12, 2025 | 509.50 | 511.50 | 500.50 | 505.00 | 505.00 | 0.40% | 1,900,902 |
| Sep 11, 2025 | 488.00 | 503.00 | 486.00 | 503.00 | 503.00 | 3.46% | 1,211,838 |
| Sep 10, 2025 | 484.40 | 490.00 | 484.40 | 486.20 | 486.20 | 0.37% | 812,626 |
| Sep 9, 2025 | 487.20 | 488.80 | 482.60 | 484.40 | 484.40 | -0.33% | 909,832 |
| Sep 8, 2025 | 480.00 | 487.40 | 478.20 | 486.00 | 486.00 | 1.67% | 610,443 |
| Sep 5, 2025 | 482.20 | 488.40 | 475.80 | 478.00 | 478.00 | -0.71% | 823,525 |
| Sep 4, 2025 | 473.60 | 484.00 | 471.60 | 481.40 | 481.40 | 1.13% | 943,984 |
| Sep 3, 2025 | 469.40 | 476.20 | 469.40 | 476.00 | 476.00 | 1.02% | 683,587 |
| Sep 2, 2025 | 481.60 | 482.40 | 469.40 | 471.20 | 471.20 | -2.16% | 864,884 |
| Sep 1, 2025 | 478.60 | 485.20 | 476.20 | 481.60 | 481.60 | 1.22% | 1,095,511 |
| Aug 29, 2025 | 479.60 | 485.20 | 475.80 | 475.80 | 475.80 | -0.34% | 930,116 |
| Aug 28, 2025 | 479.60 | 483.40 | 473.00 | 477.40 | 477.40 | -0.54% | 1,749,603 |
| Aug 27, 2025 | 481.60 | 484.00 | 477.40 | 480.00 | 480.00 | -0.37% | 669,600 |
| Aug 26, 2025 | 481.60 | 488.20 | 480.40 | 481.80 | 481.80 | -0.33% | 1,230,997 |
| Aug 22, 2025 | 481.00 | 486.78 | 480.10 | 483.40 | 483.40 | 0.62% | 606,955 |
| Aug 21, 2025 | 472.40 | 480.55 | 472.00 | 480.40 | 480.40 | 2.52% | 744,108 |
| Aug 20, 2025 | 459.00 | 471.80 | 457.60 | 468.60 | 468.60 | -0.47% | 1,178,951 |
| Aug 19, 2025 | 488.80 | 488.80 | 465.60 | 470.80 | 470.80 | -3.80% | 1,592,874 |
| Aug 18, 2025 | 482.20 | 494.60 | 480.80 | 489.40 | 489.40 | 1.62% | 1,262,855 |
| Aug 15, 2025 | 486.80 | 489.60 | 475.60 | 481.60 | 481.60 | -1.15% | 661,775 |
| Aug 14, 2025 | 481.80 | 488.80 | 479.80 | 487.20 | 487.20 | 1.50% | 1,352,855 |
| Aug 13, 2025 | 485.00 | 488.80 | 478.60 | 480.00 | 480.00 | -0.29% | 900,039 |
| Aug 12, 2025 | 479.80 | 486.40 | 478.00 | 481.40 | 481.40 | -0.17% | 5,403,526 |
| Aug 11, 2025 | 477.60 | 488.00 | 470.20 | 482.20 | 482.20 | -1.31% | 1,005,990 |
| Aug 8, 2025 | 493.00 | 500.00 | 487.40 | 488.60 | 488.60 | -1.49% | 1,240,931 |
| Aug 7, 2025 | 502.50 | 505.50 | 486.40 | 496.00 | 496.00 | -1.49% | 1,261,357 |
| Aug 6, 2025 | 508.00 | 508.00 | 495.60 | 503.50 | 503.50 | 0.10% | 876,521 |
| Aug 5, 2025 | 503.00 | 509.00 | 500.00 | 503.00 | 503.00 | 0.76% | 851,448 |
| Aug 4, 2025 | 492.20 | 499.40 | 492.20 | 499.20 | 499.20 | 1.75% | 894,203 |
| Aug 1, 2025 | 496.40 | 499.40 | 483.20 | 490.60 | 490.60 | -1.29% | 1,115,081 |
| 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 |