QinetiQ Group plc (LON:QQ)
London · Delayed Price · Currency is GBP · Price in GBX 480.40
-3.00 (-0.62%)
Sep 3, 2026, 4:35 PM GMT
QinetiQ Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 485.00 | 485.60 | 475.80 | 480.40 | - | -0.62% | 703,102 |
| Sep 2, 2026 | 490.60 | 491.40 | 483.40 | 483.40 | 483.40 | -1.99% | 964,449 |
| Sep 1, 2026 | 506.50 | 506.50 | 487.80 | 493.20 | 493.20 | -2.82% | 1,404,671 |
| Aug 28, 2026 | 514.00 | 516.50 | 505.30 | 507.50 | 507.50 | -0.88% | 1,731,242 |
| Aug 27, 2026 | 517.00 | 517.50 | 505.40 | 512.00 | 512.00 | -1.16% | 1,285,367 |
| Aug 26, 2026 | 532.50 | 532.50 | 513.00 | 518.00 | 518.00 | -1.52% | 1,707,625 |
| Aug 25, 2026 | 539.50 | 539.50 | 524.50 | 526.00 | 526.00 | -0.75% | 680,634 |
| Aug 24, 2026 | 540.50 | 543.50 | 527.00 | 530.00 | 530.00 | -1.85% | 617,430 |
| Aug 21, 2026 | 544.00 | 544.00 | 536.00 | 540.00 | 540.00 | 0.75% | 5,502,638 |
| Aug 20, 2026 | 541.00 | 549.50 | 534.50 | 536.00 | 536.00 | -0.56% | 1,199,287 |
| Aug 19, 2026 | 548.00 | 551.00 | 539.00 | 539.00 | 539.00 | -2.00% | 1,153,507 |
| Aug 18, 2026 | 558.00 | 558.00 | 548.50 | 550.00 | 550.00 | -1.26% | 1,010,903 |
| Aug 17, 2026 | 564.50 | 565.00 | 553.50 | 557.00 | 557.00 | -1.07% | 2,413,567 |
| Aug 14, 2026 | 560.00 | 569.00 | 559.00 | 563.00 | 563.00 | 0.54% | 1,047,795 |
| Aug 13, 2026 | 566.00 | 574.00 | 557.00 | 560.00 | 560.00 | -0.53% | 3,259,820 |
| 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 | 562.50 | 571.50 | 571.50 | 1.42% | 1,045,984 |
| Aug 10, 2026 | 553.50 | 567.00 | 550.00 | 563.50 | 563.50 | 1.81% | 1,305,438 |
| Aug 7, 2026 | 547.00 | 560.00 | 547.00 | 553.50 | 553.50 | 1.19% | 4,325,471 |
| Aug 6, 2026 | 542.00 | 555.50 | 540.00 | 547.00 | 547.00 | 0.09% | 1,157,107 |
| Aug 5, 2026 | 542.50 | 570.30 | 542.50 | 546.50 | 546.50 | 0.74% | 2,360,343 |
| Aug 4, 2026 | 521.50 | 542.50 | 520.70 | 542.50 | 542.50 | 3.93% | 3,782,036 |
| Aug 3, 2026 | 508.00 | 522.50 | 500.50 | 522.00 | 522.00 | 3.16% | 1,201,774 |
| Jul 31, 2026 | 500.50 | 515.00 | 497.20 | 506.00 | 506.00 | 1.69% | 1,615,813 |
| Jul 30, 2026 | 500.00 | 506.00 | 495.20 | 497.60 | 497.60 | -1.17% | 1,209,241 |
| 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 |