QinetiQ Group plc (LON:QQ)
London · Delayed Price · Currency is GBP · Price in GBX 435.60
-5.30 (-1.20%)
Apr 29, 2026, 5:15 PM GMT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 442.80 | 444.90 | 435.60 | 435.60 | 435.60 | -1.20% | 1,109,913 |
| Apr 28, 2026 | 450.00 | 450.00 | 437.30 | 440.90 | 440.90 | -2.09% | 4,107,390 |
| Apr 27, 2026 | 450.90 | 453.70 | 448.00 | 450.30 | 450.30 | 0.24% | 1,632,602 |
| Apr 24, 2026 | 460.00 | 460.00 | 448.40 | 449.20 | 449.20 | -2.37% | 1,444,997 |
| Apr 23, 2026 | 468.60 | 468.60 | 452.20 | 460.10 | 460.10 | -0.86% | 1,037,722 |
| Apr 22, 2026 | 465.60 | 469.10 | 462.20 | 464.10 | 464.10 | -0.15% | 1,036,276 |
| Apr 21, 2026 | 479.00 | 479.50 | 463.70 | 464.80 | 464.80 | -2.92% | 922,457 |
| Apr 20, 2026 | 482.20 | 483.10 | 475.20 | 478.80 | 478.80 | -1.16% | 676,222 |
| Apr 17, 2026 | 486.50 | 491.50 | 479.40 | 484.40 | 484.40 | 0.90% | 884,140 |
| 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% | 890,714 |
| Apr 14, 2026 | 484.90 | 484.90 | 475.70 | 482.30 | 482.30 | 1.01% | 940,517 |
| Apr 13, 2026 | 477.10 | 480.40 | 471.10 | 477.50 | 477.50 | 0.08% | 1,264,333 |
| 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% | 1,687,240 |
| Apr 8, 2026 | 488.80 | 495.70 | 484.50 | 490.40 | 490.40 | 2.85% | 2,361,270 |
| Apr 7, 2026 | 485.20 | 485.20 | 473.10 | 476.80 | 476.80 | -0.87% | 936,770 |
| Apr 2, 2026 | 465.60 | 481.00 | 465.60 | 481.00 | 481.00 | 1.35% | 1,316,984 |
| Apr 1, 2026 | 460.60 | 475.00 | 457.20 | 474.60 | 474.60 | 4.54% | 1,733,890 |
| Mar 31, 2026 | 450.00 | 457.20 | 442.40 | 454.00 | 454.00 | 2.44% | 2,633,443 |
| Mar 30, 2026 | 443.40 | 447.80 | 439.40 | 443.20 | 443.20 | -0.58% | 2,998,966 |
| Mar 27, 2026 | 466.80 | 466.80 | 445.80 | 445.80 | 445.80 | -3.63% | 2,204,739 |
| 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 | 472.20 | 475.00 | 475.00 | 1.63% | 1,585,557 |
| Mar 24, 2026 | 477.60 | 477.80 | 467.00 | 467.40 | 467.40 | -1.89% | 911,487 |
| 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 |
| Mar 5, 2026 | 508.00 | 513.00 | 487.60 | 490.60 | 490.60 | -3.61% | 879,755 |
| Mar 4, 2026 | 494.00 | 513.00 | 494.00 | 509.00 | 509.00 | 1.80% | 1,176,432 |
| Mar 3, 2026 | 505.50 | 515.50 | 494.60 | 500.00 | 500.00 | -2.63% | 1,250,321 |
| Mar 2, 2026 | 505.50 | 528.00 | 505.50 | 513.50 | 513.50 | 1.68% | 1,717,288 |
| Feb 27, 2026 | 511.50 | 511.50 | 498.80 | 505.00 | 505.00 | 1.00% | 1,226,947 |
| Feb 26, 2026 | 495.40 | 502.50 | 491.00 | 500.00 | 500.00 | 0.28% | 851,435 |
| Feb 25, 2026 | 508.00 | 512.50 | 498.60 | 498.60 | 498.60 | -1.66% | 733,619 |
| Feb 24, 2026 | 500.50 | 509.50 | 500.00 | 507.00 | 507.00 | 0.10% | 897,221 |
| Feb 23, 2026 | 514.00 | 515.50 | 503.00 | 506.50 | 506.50 | -1.84% | 948,166 |
| Feb 20, 2026 | 511.50 | 523.00 | 511.50 | 516.00 | 516.00 | -0.48% | 651,022 |
| Feb 19, 2026 | 516.00 | 520.50 | 508.00 | 518.50 | 518.50 | 0.29% | 815,606 |
| Feb 18, 2026 | 503.00 | 518.00 | 497.80 | 517.00 | 517.00 | 3.69% | 1,087,668 |
| Feb 17, 2026 | 498.40 | 499.00 | 491.00 | 498.60 | 498.60 | 0.04% | 636,786 |