QinetiQ Group plc (LON:QQ)
London · Delayed Price · Currency is GBP · Price in GBX 419.40
+1.80 (0.43%)
May 19, 2026, 4:47 PM GMT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 419.40 | 430.00 | 419.40 | 419.40 | 419.40 | 0.43% | 1,735,299 |
| May 18, 2026 | 412.00 | 417.60 | 404.40 | 417.60 | 417.60 | 1.11% | 2,190,654 |
| 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 | 437.15 | 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 |
| Apr 22, 2026 | 465.60 | 470.00 | 462.20 | 464.10 | 464.10 | -0.15% | 1,036,317 |
| Apr 21, 2026 | 479.00 | 480.00 | 463.70 | 464.80 | 464.80 | -2.92% | 922,670 |
| Apr 20, 2026 | 482.20 | 483.10 | 475.20 | 478.80 | 478.80 | -1.16% | 676,237 |
| Apr 17, 2026 | 486.50 | 491.50 | 476.10 | 484.40 | 484.40 | 0.90% | 884,167 |
| Apr 16, 2026 | 489.40 | 490.90 | 475.00 | 480.10 | 480.10 | -1.03% | 1,100,628 |
| Apr 15, 2026 | 480.40 | 487.60 | 479.50 | 485.10 | 485.10 | 0.58% | 890,734 |
| Apr 14, 2026 | 484.90 | 485.90 | 475.60 | 482.30 | 482.30 | 1.01% | 940,553 |
| Apr 13, 2026 | 477.10 | 482.40 | 471.00 | 477.50 | 477.50 | 0.08% | 1,274,699 |
| Apr 10, 2026 | 489.50 | 489.50 | 474.60 | 477.10 | 477.10 | -1.95% | 7,364,971 |
| Apr 9, 2026 | 490.90 | 490.90 | 478.20 | 486.60 | 486.60 | -0.77% | 1,687,242 |
| Apr 8, 2026 | 488.80 | 495.70 | 483.80 | 490.40 | 490.40 | 2.85% | 2,426,294 |
| Apr 7, 2026 | 485.20 | 485.60 | 473.10 | 476.80 | 476.80 | -0.87% | 936,905 |
| Apr 2, 2026 | 465.60 | 481.00 | 464.80 | 481.00 | 481.00 | 1.35% | 1,317,353 |
| Apr 1, 2026 | 460.60 | 475.00 | 457.20 | 474.60 | 474.60 | 4.54% | 1,733,925 |
| Mar 31, 2026 | 450.00 | 457.20 | 442.40 | 454.00 | 454.00 | 2.44% | 2,633,448 |
| Mar 30, 2026 | 443.40 | 447.80 | 439.40 | 443.20 | 443.20 | -0.58% | 3,078,204 |
| Mar 27, 2026 | 466.80 | 466.80 | 445.80 | 445.80 | 445.80 | -3.63% | 2,204,769 |
| Mar 26, 2026 | 473.80 | 474.00 | 462.60 | 462.60 | 462.60 | -2.61% | 1,664,629 |
| Mar 25, 2026 | 474.80 | 481.00 | 468.80 | 475.00 | 475.00 | 1.63% | 1,585,577 |
| Mar 24, 2026 | 477.60 | 478.20 | 467.00 | 467.40 | 467.40 | -1.89% | 911,506 |
| Mar 23, 2026 | 470.00 | 485.02 | 459.00 | 476.40 | 476.40 | -0.17% | 1,382,549 |
| Mar 20, 2026 | 495.00 | 498.40 | 473.24 | 477.20 | 477.20 | -3.60% | 6,452,376 |
| Mar 19, 2026 | 501.00 | 507.50 | 491.60 | 495.00 | 495.00 | -2.46% | 2,511,091 |
| Mar 18, 2026 | 504.00 | 513.50 | 501.03 | 507.50 | 507.50 | 0.89% | 1,814,217 |
| Mar 17, 2026 | 496.20 | 504.50 | 491.40 | 503.00 | 503.00 | -0.40% | 981,146 |
| Mar 16, 2026 | 511.50 | 515.00 | 501.00 | 505.00 | 505.00 | -0.98% | 594,232 |
| Mar 13, 2026 | 508.50 | 513.00 | 501.50 | 510.00 | 510.00 | - | 1,201,263 |
| Mar 12, 2026 | 509.50 | 526.00 | 504.50 | 510.00 | 510.00 | 1.19% | 1,925,000 |
| Mar 11, 2026 | 514.00 | 515.00 | 494.20 | 504.00 | 504.00 | -1.95% | 2,775,786 |
| Mar 10, 2026 | 521.00 | 523.00 | 506.50 | 514.00 | 514.00 | -0.39% | 1,179,456 |
| Mar 9, 2026 | 503.00 | 519.00 | 492.00 | 516.00 | 516.00 | 2.58% | 1,492,987 |
| Mar 6, 2026 | 493.40 | 509.00 | 491.00 | 503.00 | 503.00 | 2.53% | 1,037,604 |