QinetiQ Group plc (LON:QQ)
London · Delayed Price · Currency is GBP · Price in GBX 479.40
+1.40 (0.29%)
Jul 3, 2026, 5:00 PM GMT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 480.80 | 483.60 | 478.80 | 480.20 | - | 0.46% | 134,391 |
| Jul 2, 2026 | 442.00 | 485.60 | 440.40 | 478.00 | 478.00 | 7.13% | 4,648,075 |
| Jul 1, 2026 | 423.00 | 446.20 | 422.60 | 446.20 | 446.20 | 5.63% | 4,460,920 |
| Jun 30, 2026 | 413.20 | 422.80 | 411.80 | 422.40 | 422.40 | 2.42% | 2,732,214 |
| Jun 29, 2026 | 414.00 | 417.94 | 409.40 | 412.40 | 412.40 | -0.48% | 1,875,069 |
| Jun 26, 2026 | 414.20 | 418.80 | 402.50 | 414.40 | 414.40 | -0.58% | 2,773,932 |
| Jun 25, 2026 | 425.00 | 425.20 | 414.00 | 416.80 | 416.80 | -1.88% | 864,270 |
| Jun 24, 2026 | 426.40 | 432.60 | 420.00 | 424.80 | 424.80 | -0.93% | 1,266,685 |
| Jun 23, 2026 | 428.40 | 434.20 | 425.00 | 428.80 | 428.80 | -0.05% | 2,638,746 |
| Jun 22, 2026 | 438.20 | 441.40 | 421.40 | 429.00 | 429.00 | -2.05% | 5,397,026 |
| Jun 19, 2026 | 439.80 | 505.50 | 432.00 | 438.00 | 438.00 | -0.41% | 7,357,513 |
| Jun 18, 2026 | 441.00 | 445.00 | 428.80 | 439.80 | 439.80 | -0.27% | 1,629,276 |
| Jun 17, 2026 | 449.60 | 455.40 | 435.80 | 441.00 | 441.00 | -1.52% | 3,758,917 |
| Jun 16, 2026 | 463.20 | 480.00 | 445.20 | 447.80 | 447.80 | 0.67% | 1,445,993 |
| Jun 15, 2026 | 481.20 | 482.20 | 444.00 | 444.80 | 444.80 | -6.08% | 1,265,181 |
| Jun 12, 2026 | 485.20 | 493.20 | 471.80 | 473.60 | 473.60 | -1.95% | 1,097,325 |
| Jun 11, 2026 | 477.40 | 487.80 | 473.80 | 483.00 | 483.00 | 0.50% | 2,298,348 |
| Jun 10, 2026 | 470.00 | 480.60 | 467.40 | 480.60 | 480.60 | 1.74% | 1,105,161 |
| Jun 9, 2026 | 477.60 | 481.00 | 466.40 | 472.40 | 472.40 | -0.67% | 858,661 |
| Jun 8, 2026 | 469.00 | 478.40 | 464.00 | 475.60 | 475.60 | 1.06% | 815,663 |
| Jun 5, 2026 | 470.20 | 475.20 | 468.00 | 470.60 | 470.60 | 0.13% | 822,174 |
| Jun 4, 2026 | 476.00 | 476.00 | 463.40 | 470.00 | 470.00 | -0.63% | 773,640 |
| Jun 3, 2026 | 476.60 | 481.80 | 469.20 | 473.00 | 473.00 | -1.87% | 790,466 |
| Jun 2, 2026 | 485.00 | 490.60 | 474.00 | 482.00 | 482.00 | -0.08% | 3,766,054 |
| Jun 1, 2026 | 501.00 | 504.00 | 480.20 | 482.40 | 482.40 | -4.19% | 1,088,560 |
| May 29, 2026 | 507.50 | 508.50 | 500.50 | 503.50 | 503.50 | 0.50% | 3,921,545 |
| May 28, 2026 | 476.80 | 502.00 | 476.60 | 501.00 | 501.00 | 4.29% | 1,631,276 |
| May 27, 2026 | 478.80 | 491.60 | 478.80 | 480.40 | 480.40 | -0.74% | 1,280,047 |
| May 26, 2026 | 484.60 | 499.40 | 478.40 | 484.00 | 484.00 | 1.47% | 2,551,741 |
| May 22, 2026 | 466.80 | 477.00 | 465.20 | 477.00 | 477.00 | 2.45% | 2,056,882 |
| May 21, 2026 | 436.60 | 479.20 | 431.00 | 465.60 | 465.60 | 7.88% | 2,756,905 |
| May 20, 2026 | 423.20 | 433.00 | 417.80 | 431.60 | 431.60 | 2.91% | 1,232,141 |
| May 19, 2026 | 419.40 | 430.40 | 416.40 | 419.40 | 419.40 | 0.43% | 1,735,342 |
| May 18, 2026 | 412.00 | 417.60 | 404.40 | 417.60 | 417.60 | 1.11% | 3,102,016 |
| May 15, 2026 | 415.40 | 419.20 | 408.20 | 413.00 | 413.00 | -0.96% | 2,492,937 |
| May 14, 2026 | 411.40 | 418.20 | 408.40 | 417.00 | 417.00 | 2.01% | 2,750,818 |
| May 13, 2026 | 414.20 | 414.20 | 400.90 | 408.80 | 408.80 | 0.69% | 2,038,414 |
| May 12, 2026 | 410.80 | 413.80 | 401.20 | 406.00 | 406.00 | -2.22% | 2,506,613 |
| May 11, 2026 | 423.60 | 428.60 | 408.00 | 415.20 | 415.20 | -1.45% | 2,708,830 |
| May 8, 2026 | 430.40 | 431.90 | 419.90 | 421.30 | 421.30 | -2.72% | 2,304,840 |
| May 7, 2026 | 449.30 | 450.90 | 429.80 | 433.10 | 433.10 | -3.15% | 1,889,748 |
| May 6, 2026 | 445.40 | 451.60 | 443.60 | 447.20 | 447.20 | 1.18% | 3,746,054 |
| May 5, 2026 | 442.80 | 450.60 | 441.30 | 442.00 | 442.00 | -0.18% | 4,728,711 |
| May 1, 2026 | 441.80 | 449.90 | 438.40 | 442.80 | 442.80 | -0.36% | 1,105,563 |
| Apr 30, 2026 | 430.00 | 445.00 | 430.00 | 444.40 | 444.40 | 2.02% | 3,124,958 |
| Apr 29, 2026 | 442.80 | 448.10 | 435.60 | 435.60 | 435.60 | -1.20% | 4,489,822 |
| Apr 28, 2026 | 450.00 | 451.10 | 437.20 | 440.90 | 440.90 | -2.09% | 4,107,424 |
| Apr 27, 2026 | 450.90 | 453.90 | 448.00 | 450.30 | 450.30 | 0.24% | 1,632,692 |
| Apr 24, 2026 | 460.00 | 460.00 | 448.40 | 449.20 | 449.20 | -2.37% | 1,445,025 |
| Apr 23, 2026 | 468.60 | 471.50 | 451.50 | 460.10 | 460.10 | -0.86% | 1,037,807 |