QinetiQ Group plc (LON:QQ)
London · Delayed Price · Currency is GBP · Price in GBX 563.00
+3.00 (0.54%)
Aug 14, 2026, 4:35 PM GMT
QinetiQ Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 560.00 | 567.50 | 559.00 | 564.00 | - | 0.71% | - |
| Aug 13, 2026 | 566.00 | 574.00 | 557.50 | 560.00 | 560.00 | -0.53% | 3,251,157 |
| Aug 12, 2026 | 570.00 | 576.50 | 563.00 | 563.00 | 563.00 | -1.49% | 3,363,885 |
| Aug 11, 2026 | 564.00 | 575.50 | 564.00 | 571.50 | 571.50 | 1.42% | 1,045,971 |
| Aug 10, 2026 | 553.50 | 567.00 | 550.50 | 563.50 | 563.50 | 1.81% | 1,305,422 |
| Aug 7, 2026 | 547.00 | 559.50 | 547.00 | 553.50 | 553.50 | 1.19% | 1,379,457 |
| Aug 6, 2026 | 542.00 | 555.00 | 540.50 | 547.00 | 547.00 | 0.09% | 1,157,094 |
| Aug 5, 2026 | 542.50 | 570.00 | 542.50 | 546.50 | 546.50 | 0.74% | 2,360,327 |
| Aug 4, 2026 | 521.50 | 542.50 | 521.50 | 542.50 | 542.50 | 3.93% | 3,782,020 |
| Aug 3, 2026 | 508.00 | 522.50 | 508.00 | 522.00 | 522.00 | 3.16% | 1,201,742 |
| Jul 31, 2026 | 500.50 | 515.00 | 500.50 | 506.00 | 506.00 | 1.69% | 1,615,790 |
| Jul 30, 2026 | 500.00 | 505.00 | 495.20 | 497.60 | 497.60 | -1.17% | 1,208,970 |
| Jul 29, 2026 | 494.00 | 512.50 | 490.70 | 503.50 | 503.50 | 0.40% | 3,058,999 |
| Jul 28, 2026 | 496.00 | 508.00 | 492.60 | 501.50 | 501.50 | 2.14% | 6,314,300 |
| Jul 27, 2026 | 491.80 | 498.30 | 483.20 | 491.00 | 491.00 | 0.24% | 1,949,107 |
| Jul 24, 2026 | 483.60 | 490.80 | 479.70 | 489.80 | 489.80 | 1.53% | 1,138,899 |
| Jul 23, 2026 | 472.40 | 493.60 | 469.00 | 482.40 | 482.40 | 2.25% | 1,846,076 |
| Jul 22, 2026 | 467.60 | 481.60 | 466.60 | 479.80 | 471.80 | 2.92% | 1,364,061 |
| Jul 21, 2026 | 456.20 | 475.40 | 456.20 | 466.20 | 458.43 | 3.14% | 1,741,347 |
| Jul 20, 2026 | 450.60 | 457.60 | 448.00 | 452.00 | 444.46 | -0.40% | 662,288 |
| Jul 17, 2026 | 442.40 | 455.80 | 438.60 | 453.80 | 446.23 | 1.84% | 1,178,343 |
| Jul 16, 2026 | 450.80 | 455.80 | 439.20 | 445.60 | 438.17 | -1.15% | 1,740,048 |
| Jul 15, 2026 | 451.60 | 453.20 | 442.80 | 450.80 | 443.28 | -0.18% | 1,248,860 |
| Jul 14, 2026 | 448.00 | 455.60 | 440.00 | 451.60 | 444.07 | 0.85% | 1,017,206 |
| Jul 13, 2026 | 451.60 | 451.60 | 444.00 | 447.80 | 440.33 | -0.75% | 933,233 |
| Jul 10, 2026 | 457.40 | 464.00 | 447.80 | 451.20 | 443.68 | -2.46% | 1,732,905 |
| Jul 9, 2026 | 468.40 | 474.20 | 460.60 | 462.60 | 454.89 | -1.07% | 1,965,164 |
| Jul 8, 2026 | 478.20 | 488.40 | 459.40 | 467.60 | 459.80 | -4.10% | 1,422,572 |
| Jul 7, 2026 | 477.40 | 489.60 | 477.40 | 487.60 | 479.47 | 0.99% | 1,977,641 |
| Jul 6, 2026 | 480.20 | 490.00 | 474.20 | 482.80 | 474.75 | 0.71% | 1,329,425 |
| Jul 3, 2026 | 480.80 | 485.80 | 446.30 | 479.40 | 471.41 | 0.29% | 1,790,138 |
| Jul 2, 2026 | 442.00 | 485.60 | 440.40 | 478.00 | 470.03 | 7.13% | 4,648,104 |
| Jul 1, 2026 | 423.00 | 446.20 | 422.20 | 446.20 | 438.76 | 5.63% | 4,460,933 |
| Jun 30, 2026 | 413.20 | 422.80 | 411.80 | 422.40 | 415.36 | 2.42% | 2,775,548 |
| Jun 29, 2026 | 414.00 | 417.90 | 409.40 | 412.40 | 405.52 | -0.48% | 1,875,069 |
| Jun 26, 2026 | 414.20 | 418.80 | 402.50 | 414.40 | 407.49 | -0.58% | 2,773,932 |
| Jun 25, 2026 | 425.00 | 429.80 | 414.00 | 416.80 | 409.85 | -1.88% | 868,988 |
| Jun 24, 2026 | 426.40 | 432.60 | 420.00 | 424.80 | 417.72 | -0.93% | 1,307,185 |
| Jun 23, 2026 | 428.40 | 434.20 | 425.00 | 428.80 | 421.65 | -0.05% | 2,655,450 |
| Jun 22, 2026 | 438.20 | 441.40 | 421.40 | 429.00 | 421.85 | -2.05% | 5,397,026 |
| Jun 19, 2026 | 439.80 | 505.50 | 432.00 | 438.00 | 430.70 | -0.41% | 7,357,513 |
| Jun 18, 2026 | 441.00 | 445.00 | 428.80 | 439.80 | 432.47 | -0.27% | 1,629,276 |
| Jun 17, 2026 | 449.60 | 455.40 | 435.80 | 441.00 | 433.65 | -1.52% | 3,758,917 |
| Jun 16, 2026 | 463.20 | 480.00 | 445.20 | 447.80 | 440.33 | 0.67% | 1,445,993 |
| Jun 15, 2026 | 481.20 | 482.20 | 444.00 | 444.80 | 437.38 | -6.08% | 1,265,181 |
| Jun 12, 2026 | 485.20 | 493.20 | 471.80 | 473.60 | 465.70 | -1.95% | 1,097,325 |
| Jun 11, 2026 | 477.40 | 487.80 | 473.80 | 483.00 | 474.95 | 0.50% | 2,298,348 |
| Jun 10, 2026 | 470.00 | 480.60 | 467.40 | 480.60 | 472.59 | 1.74% | 1,105,161 |
| Jun 9, 2026 | 477.60 | 481.00 | 466.40 | 472.40 | 464.52 | -0.67% | 858,661 |
| Jun 8, 2026 | 469.00 | 478.40 | 464.00 | 475.60 | 467.67 | 1.06% | 815,663 |