QinetiQ Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.37	28.37	27.30	28.37	28.37	-0.35%	1,631
Jun 26, 2025	27.42	28.47	27.42	28.47	28.47	6.47%	3,473
Jun 25, 2025	26.40	26.74	26.14	26.74	26.74	-2.52%	4,954
Jun 24, 2025	27.43	27.43	27.43	27.43	27.43	-	4,141
Jun 23, 2025	26.85	27.43	26.25	27.43	27.43	-1.08%	1,309
Jun 20, 2025	27.57	27.73	26.66	27.73	27.73	1.11%	5,969
Jun 18, 2025	27.72	27.79	27.43	27.43	27.43	-2.16%	829
Jun 17, 2025	27.95	28.03	27.20	28.03	28.03	-2.50%	1,067
Jun 16, 2025	28.75	28.75	28.75	28.75	28.75	0.74%	556
Jun 13, 2025	28.15	28.54	28.15	28.54	28.54	2.96%	1,109
Jun 12, 2025	28.20	28.30	27.72	27.72	27.72	-3.11%	2,993
Jun 11, 2025	26.86	28.61	26.86	28.61	28.61	3.47%	2,377
Jun 10, 2025	28.07	28.45	27.65	27.65	27.65	-8.14%	26,618
Jun 9, 2025	30.50	30.50	29.66	30.10	30.10	-0.10%	1,588
Jun 6, 2025	30.25	30.38	29.75	30.13	30.13	-4.50%	5,653
Jun 5, 2025	31.63	31.77	31.30	31.55	31.55	3.25%	8,059
Jun 4, 2025	29.61	30.86	29.03	30.56	30.56	3.20%	13,477
Jun 3, 2025	29.70	29.70	28.26	29.61	29.61	2.99%	7,852
Jun 2, 2025	29.14	29.14	28.50	28.75	28.75	4.36%	10,025
May 30, 2025	27.50	27.55	27.07	27.55	27.55	-1.04%	30,564
May 29, 2025	27.84	27.84	27.55	27.84	27.84	1.57%	3,851
May 28, 2025	27.53	27.71	27.19	27.41	27.41	0.77%	4,321
May 27, 2025	27.00	27.20	26.65	27.20	27.20	6.17%	4,974
May 23, 2025	26.10	26.10	25.30	25.62	25.62	-2.10%	3,495
May 22, 2025	26.18	26.18	25.30	26.17	26.17	8.01%	5,885
May 21, 2025	24.25	24.25	24.00	24.23	24.23	0.96%	4,156
May 20, 2025	23.91	24.00	23.06	24.00	24.00	0.63%	2,329
May 19, 2025	24.00	24.00	23.29	23.85	23.85	2.58%	6,859
May 16, 2025	23.25	23.25	23.25	23.25	23.25	0.56%	1,837
May 15, 2025	22.82	23.12	22.82	23.12	23.12	2.37%	843
May 14, 2025	22.90	22.90	22.59	22.59	22.59	1.85%	426
May 13, 2025	22.55	22.55	22.18	22.18	22.18	-2.87%	786
May 12, 2025	22.50	22.83	22.11	22.83	22.83	0.02%	2,275
May 9, 2025	22.83	23.15	22.83	22.83	22.83	-1.19%	1,343
May 8, 2025	23.44	23.57	23.10	23.10	23.10	0.43%	2,241
May 7, 2025	22.91	23.20	22.65	23.00	23.00	0.92%	3,794
May 6, 2025	22.28	22.99	22.28	22.79	22.79	4.64%	4,171
May 5, 2025	21.10	21.90	21.10	21.78	21.78	-0.59%	4,761
May 2, 2025	21.50	21.91	21.50	21.91	21.91	1.91%	2,219
May 1, 2025	21.50	21.50	20.75	21.50	21.50	-	1,895
Apr 30, 2025	21.15	21.50	21.15	21.50	21.50	-	1,376
Apr 29, 2025	21.50	21.50	21.35	21.50	21.50	1.85%	1,163
Apr 28, 2025	21.11	21.11	21.11	21.11	21.11	-	97
Apr 25, 2025	21.00	21.50	20.86	21.11	21.11	4.50%	1,022
Apr 24, 2025	20.20	20.20	20.20	20.20	20.20	-	38
Apr 23, 2025	20.75	20.75	20.20	20.20	20.20	-3.16%	4,883
Apr 22, 2025	20.75	21.19	20.72	20.86	20.86	0.48%	3,563
Apr 21, 2025	20.76	20.76	20.76	20.76	20.76	-	34
Apr 17, 2025	21.50	21.50	20.76	20.76	20.76	-2.63%	4,987
Apr 16, 2025	21.85	21.85	20.83	21.32	21.32	-2.20%	9,796