QinetiQ Group plc (LON:QQ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 549.50
+6.00 (1.10%)
Nov 3, 2026, 4:56 PM GMT
QinetiQ Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 546.00 | 549.50 | 538.50 | 549.50 | 549.50 | 1.10% | 1,209,987 |
| Nov 2, 2026 | 539.00 | 550.00 | 538.00 | 543.50 | 543.50 | 0.56% | 1,479,237 |
| Oct 30, 2026 | 540.50 | 543.50 | 532.50 | 540.50 | 540.50 | 0.37% | 1,669,614 |
| Oct 29, 2026 | 531.50 | 543.50 | 528.00 | 538.50 | 538.50 | 1.99% | 757,017 |
| Oct 28, 2026 | 524.50 | 531.50 | 515.00 | 528.00 | 528.00 | 0.96% | 1,915,102 |
| Oct 27, 2026 | 512.00 | 524.50 | 510.00 | 523.00 | 523.00 | 1.45% | 876,754 |
| Oct 26, 2026 | 496.00 | 515.50 | 487.80 | 515.50 | 515.50 | 4.73% | 1,071,553 |
| Oct 23, 2026 | 483.20 | 493.60 | 483.20 | 492.20 | 492.20 | 1.28% | 1,140,199 |
| Oct 22, 2026 | 478.20 | 488.00 | 474.80 | 486.00 | 486.00 | 0.62% | 1,524,132 |
| Oct 21, 2026 | 492.20 | 492.20 | 475.60 | 483.00 | 483.00 | 0.21% | 1,118,073 |
| Oct 20, 2026 | 474.80 | 484.40 | 474.80 | 482.00 | 482.00 | -1.11% | 1,452,632 |
| Oct 19, 2026 | 496.00 | 497.00 | 482.40 | 487.40 | 487.40 | -1.89% | 1,165,828 |
| Oct 16, 2026 | 479.20 | 496.80 | 479.20 | 496.80 | 496.80 | 4.02% | 1,160,769 |
| Oct 15, 2026 | 461.60 | 478.00 | 461.60 | 477.60 | 477.60 | 2.36% | 2,256,819 |
| Oct 14, 2026 | 454.80 | 469.20 | 454.40 | 466.60 | 466.60 | 2.82% | 717,985 |
| Oct 13, 2026 | 459.60 | 469.80 | 450.80 | 453.80 | 453.80 | -2.16% | 994,713 |
| Oct 12, 2026 | 457.60 | 466.20 | 457.60 | 463.80 | 463.80 | 1.49% | 511,204 |
| Oct 9, 2026 | 455.00 | 459.20 | 451.80 | 457.00 | 457.00 | 0.66% | 740,298 |
| Oct 8, 2026 | 447.00 | 457.80 | 442.80 | 454.00 | 454.00 | 0.22% | 1,139,459 |
| Oct 7, 2026 | 450.40 | 460.50 | 450.00 | 453.00 | 453.00 | 0.71% | 2,068,026 |
| Oct 6, 2026 | 476.00 | 479.80 | 441.40 | 449.80 | 449.80 | -5.38% | 2,008,680 |
| Oct 5, 2026 | 475.60 | 479.20 | 471.20 | 475.40 | 475.40 | -0.13% | 671,781 |
| Oct 2, 2026 | 493.20 | 493.20 | 470.20 | 476.00 | 476.00 | -1.04% | 1,360,602 |
| Oct 1, 2026 | 481.20 | 490.40 | 480.40 | 481.00 | 481.00 | -1.64% | 1,644,386 |
| Sep 30, 2026 | 485.00 | 493.40 | 484.00 | 489.00 | 489.00 | 1.16% | 5,262,682 |
| Sep 29, 2026 | 486.20 | 499.00 | 479.20 | 483.40 | 483.40 | 0.04% | 1,207,534 |
| Sep 28, 2026 | 494.00 | 495.40 | 482.80 | 483.20 | 483.20 | -1.23% | 972,585 |
| Sep 25, 2026 | 488.00 | 492.60 | 483.40 | 489.20 | 489.20 | -0.12% | 575,255 |
| Sep 24, 2026 | 501.00 | 501.00 | 484.50 | 489.80 | 489.80 | -1.69% | 904,818 |
| Sep 23, 2026 | 489.00 | 500.50 | 487.80 | 498.20 | 498.20 | 1.88% | 1,984,386 |
| Sep 22, 2026 | 492.60 | 506.00 | 489.00 | 489.00 | 489.00 | -2.98% | 903,518 |
| Sep 21, 2026 | 498.40 | 504.00 | 490.80 | 504.00 | 504.00 | 1.25% | 773,977 |
| Sep 18, 2026 | 495.40 | 505.50 | 493.00 | 497.80 | 497.80 | 0.57% | 5,017,674 |
| Sep 17, 2026 | 500.00 | 504.50 | 492.00 | 495.00 | 495.00 | -0.52% | 1,232,812 |
| Sep 16, 2026 | 490.20 | 504.00 | 488.20 | 497.60 | 497.60 | 1.63% | 1,076,069 |
| Sep 15, 2026 | 473.00 | 489.60 | 473.00 | 489.60 | 489.60 | 1.58% | 1,642,792 |
| Sep 14, 2026 | 469.20 | 483.60 | 468.80 | 482.00 | 482.00 | 2.03% | 1,133,477 |
| Sep 11, 2026 | 472.00 | 476.60 | 463.90 | 472.40 | 472.40 | -0.08% | 940,158 |
| Sep 10, 2026 | 466.00 | 473.40 | 465.60 | 472.80 | 472.80 | 1.07% | 1,310,541 |
| Sep 9, 2026 | 480.00 | 480.00 | 466.60 | 467.80 | 467.80 | -2.01% | 1,459,215 |
| Sep 8, 2026 | 485.60 | 485.60 | 472.20 | 477.40 | 477.40 | -0.25% | 613,421 |
| Sep 7, 2026 | 483.40 | 490.60 | 478.00 | 478.60 | 478.60 | -1.12% | 528,657 |
| Sep 4, 2026 | 481.40 | 485.00 | 475.60 | 484.00 | 484.00 | 0.75% | 1,440,348 |
| Sep 3, 2026 | 485.00 | 485.60 | 475.80 | 480.40 | 480.40 | -0.62% | 703,118 |
| Sep 2, 2026 | 490.60 | 492.00 | 483.40 | 483.40 | 483.40 | -1.99% | 964,467 |
| Sep 1, 2026 | 506.50 | 506.50 | 487.60 | 493.20 | 493.20 | -2.82% | 1,412,503 |
| 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 |