QQ.L - QinetiQ Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023369.00371.60366.20369.20369.201,139,983
07 Jun 2023366.80371.11359.28368.60368.602,335,362
06 Jun 2023349.60362.40349.60360.60360.601,101,073
05 Jun 2023363.40363.40353.03356.80356.80736,251
02 Jun 2023352.00359.00352.00357.00357.00969,994
01 Jun 2023350.40361.60350.40357.60357.60650,939
31 May 2023360.60365.20356.00359.40359.404,069,119
30 May 2023374.60376.60354.40360.00360.001,481,497
26 May 2023378.40381.80369.60370.40370.401,823,089
25 May 2023374.00381.60364.25378.00378.001,608,467
24 May 2023370.20371.56363.40370.00370.001,139,295
23 May 2023370.00379.80370.00372.40372.40987,361
22 May 2023381.00381.00374.80378.60378.601,438,503
19 May 2023381.00381.00374.60379.80379.801,445,933
18 May 2023374.80381.40372.40379.40379.401,980,102
17 May 2023373.40374.60371.00372.20372.201,093,296
16 May 2023372.00375.60370.40374.40374.40718,925
15 May 2023369.60372.60369.00371.00371.00860,850
12 May 2023370.00372.80367.60371.40371.40852,618
11 May 2023369.80373.60366.80368.40368.40711,957
10 May 2023375.00375.00367.00370.20370.201,254,333
09 May 2023363.00373.20363.00371.00371.002,403,359
05 May 2023375.40375.40361.60366.40366.40866,429
04 May 2023373.00376.00370.40372.80372.80774,845
03 May 2023381.40381.40373.40377.20377.201,605,502
02 May 2023377.00377.00372.00373.80373.801,162,131
28 Apr 2023370.60372.80366.40371.40371.40964,774
27 Apr 2023366.00374.00366.00370.60370.60888,908
26 Apr 2023376.80382.40369.60373.20373.201,644,869
25 Apr 2023366.40379.00365.40377.00377.001,060,638
24 Apr 2023372.20375.00369.20373.00373.00966,440
21 Apr 2023372.60378.00370.20372.20372.202,057,568
20 Apr 2023360.80370.80359.40368.40368.401,518,234
19 Apr 2023359.20366.40359.20362.40362.401,374,498
18 Apr 2023369.00373.40359.60360.80360.802,050,479
17 Apr 2023360.00369.60357.20368.80368.802,684,074
14 Apr 2023345.00351.60340.00351.60351.602,185,856
13 Apr 2023341.80345.40340.40343.40343.401,175,698
12 Apr 2023353.00353.00337.80341.00341.001,264,134
11 Apr 2023347.20347.20340.20342.20342.201,059,939
06 Apr 2023335.40341.00332.20340.00340.00639,037
05 Apr 2023332.00341.60325.80333.80333.80913,022
04 Apr 2023333.60334.60329.20329.80329.801,041,228
03 Apr 2023318.40330.20318.40330.20330.20765,461
31 Mar 2023324.80328.40322.20324.80324.801,462,796
30 Mar 2023330.00332.70320.00322.40322.401,079,824
29 Mar 2023327.20328.00323.20324.80324.80947,773
28 Mar 2023328.80332.40322.40327.20327.20574,525
27 Mar 2023326.00328.80324.20327.60327.60973,889
24 Mar 2023325.20328.20323.60326.00326.00815,114
23 Mar 2023335.20335.20327.00328.40328.40557,498
22 Mar 2023325.00332.80325.00332.80332.80563,464
21 Mar 2023329.40329.40323.20328.40328.40552,578
20 Mar 2023315.20324.60315.20323.20323.20773,535
17 Mar 2023327.40330.00320.60322.00322.003,008,659
16 Mar 2023330.20330.80323.60328.60328.60962,250
15 Mar 2023325.00333.40324.60327.20327.201,762,462
14 Mar 2023334.00334.00325.80331.40331.40856,705
13 Mar 2023336.80338.80326.80327.40327.402,656,890
10 Mar 2023326.40333.00326.40328.60328.601,071,150
09 Mar 2023327.00335.20327.00333.60333.60749,661
08 Mar 2023335.00339.40328.20329.40329.401,940,937
07 Mar 2023340.80343.02333.80340.20340.20917,510
06 Mar 2023341.80341.80335.60338.40338.40916,355
03 Mar 2023347.40347.40333.80337.40337.40805,548
02 Mar 2023341.40344.20339.40341.00341.001,374,935
01 Mar 2023329.40345.60329.40343.80343.801,162,941
28 Feb 2023344.80346.40333.40337.80337.801,762,058
27 Feb 2023343.80346.60342.60346.60346.60607,541
24 Feb 2023350.00350.00341.40344.80344.80935,622
23 Feb 2023344.20350.00341.00341.80341.80900,262
22 Feb 2023349.80352.00345.80347.00347.00628,482
21 Feb 2023347.20352.80345.60350.60350.60848,047
20 Feb 2023350.00350.00344.60346.40346.40437,666
17 Feb 2023341.20347.40341.20345.80345.802,336,621
16 Feb 2023350.00350.00342.60345.80345.80619,296
15 Feb 2023345.00345.20340.40343.20343.20364,518
14 Feb 2023338.00346.20338.00341.80341.80638,156
13 Feb 2023346.00346.80339.20344.60344.60656,252
10 Feb 2023344.00344.60337.20337.20337.20779,688
09 Feb 2023345.00347.80339.00339.00339.001,086,393
08 Feb 2023332.20342.40331.20341.60341.601,737,472
07 Feb 2023346.00346.00328.40332.00332.001,116,956
06 Feb 2023347.00347.00338.00338.40338.40635,078
03 Feb 2023352.00352.00341.00342.80342.80937,983
02 Feb 2023344.20346.60339.80345.20345.201,194,780
01 Feb 2023352.00357.60340.00342.80342.802,263,375
31 Jan 2023348.20374.40343.80362.80362.803,208,211
30 Jan 2023334.80354.40334.80348.40348.401,445,808
27 Jan 2023350.00350.00340.20342.00342.00728,753
26 Jan 2023343.20347.80341.00346.60346.60886,651
25 Jan 2023341.40350.80340.60342.00342.00795,051
24 Jan 2023341.40348.40341.40346.40346.40668,679
23 Jan 2023340.00346.40340.00342.60342.601,157,865
20 Jan 2023346.00346.00336.70342.60342.60521,901
19 Jan 2023349.00349.00340.00343.00343.00494,620
18 Jan 2023345.40350.60342.00344.20344.202,422,906
17 Jan 2023342.80347.40341.00344.20344.201,372,379
16 Jan 2023339.60347.40330.20340.60340.601,049,582
13 Jan 2023342.80344.40340.40341.80341.801,022,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...