UK markets close in 1 hour 40 minutes

QinetiQ Group plc (QQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
307.80-11.80 (-3.69%)
As of 02:33PM GMT. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2023317.00321.00306.40307.80307.801,284,047
28 Nov 2023316.60321.40316.60319.60319.603,158,241
27 Nov 2023320.00323.60319.60319.60319.601,093,173
24 Nov 2023324.60324.80318.40322.00322.00920,195
23 Nov 2023324.00327.00319.92325.00325.001,313,471
22 Nov 2023320.20325.80320.20320.40320.402,101,338
21 Nov 2023317.00322.60316.00320.00320.002,707,024
20 Nov 2023323.80327.00313.00315.20315.201,269,577
17 Nov 2023322.00327.40318.80322.00322.003,819,469
16 Nov 2023349.60354.80320.00320.80320.803,203,811
15 Nov 2023337.80370.00337.80350.60350.601,418,375
14 Nov 2023344.00347.40342.00347.00347.001,212,250
13 Nov 2023342.40345.20336.60343.60343.60465,467
10 Nov 2023338.00342.06338.00341.40341.40907,841
09 Nov 2023343.00343.00335.40342.20342.20800,610
08 Nov 2023331.00340.00331.00337.00337.001,064,269
07 Nov 2023331.00337.40331.00335.60335.60530,512
06 Nov 2023340.00343.60335.00335.40335.401,081,365
03 Nov 2023347.20347.20335.80342.40342.40810,416
02 Nov 2023337.00341.00333.40341.00341.00940,811
01 Nov 2023332.00335.20328.60332.80332.80682,682
31 Oct 2023338.00338.00328.60331.00331.00850,581
30 Oct 2023329.00337.60326.40333.00333.001,580,426
27 Oct 2023326.80330.20322.20327.00327.00392,341
26 Oct 2023329.20330.20323.60325.40325.401,011,487
25 Oct 2023331.20335.80327.00330.20330.201,070,190
24 Oct 2023333.00333.00327.80330.80330.80759,824
23 Oct 2023331.80332.80327.20330.00330.00404,560
20 Oct 2023328.00329.60326.40329.00329.00989,002
19 Oct 2023327.00338.20327.00327.40327.40970,759
18 Oct 2023346.00349.00332.80336.00336.001,131,585
17 Oct 2023340.00342.30336.00336.20336.201,580,650
16 Oct 2023331.40339.80331.40337.00337.001,303,374
13 Oct 2023340.00340.00332.40332.40332.401,870,065
12 Oct 2023334.00337.31330.57335.00335.001,804,295
11 Oct 2023325.00331.00323.35329.20329.203,414,629
10 Oct 2023319.00331.20319.00324.60324.60764,885
09 Oct 2023315.00320.80313.66318.00318.001,710,629
06 Oct 2023315.20315.20304.20308.00308.002,935,662
05 Oct 2023310.00310.00301.40308.00308.00766,214
04 Oct 2023310.00314.76304.60305.60305.601,203,623
03 Oct 2023309.80320.00309.80313.60313.60618,547
02 Oct 2023326.00326.00315.40317.20317.20726,671
29 Sept 2023326.00326.00317.60318.80318.801,056,325
28 Sept 2023311.20322.80311.20318.20318.201,643,532
27 Sept 2023317.80320.60313.60319.40319.40883,577
26 Sept 2023314.40318.80312.00315.80315.80688,960
25 Sept 2023320.00324.48313.00313.80313.803,125,426
22 Sept 2023335.60335.60321.20323.60323.601,206,891
21 Sept 2023323.80329.80322.20326.20326.20582,426
20 Sept 2023327.40330.40325.20327.00327.00983,820
19 Sept 2023329.40330.40325.40327.80327.80489,866
18 Sept 2023331.40335.80327.55329.20329.201,571,606
15 Sept 2023336.40341.00335.00335.40335.402,173,184
14 Sept 2023333.40336.80330.20336.80336.803,388,421
13 Sept 2023332.60334.80330.69334.00334.00467,792
12 Sept 2023327.60336.00327.60334.20334.20644,737
11 Sept 2023327.20336.40327.20336.40336.40615,503
08 Sept 2023334.60338.80330.65334.40334.40804,524
07 Sept 2023326.00336.20326.00335.60335.60588,370
06 Sept 2023328.40334.40326.00333.20333.20514,876
05 Sept 2023324.20337.60324.20329.20329.20583,100
04 Sept 2023334.60337.60330.60331.60331.60487,357
01 Sept 2023335.80346.40332.35334.60334.602,023,813
31 Aug 2023321.60338.20321.60333.40333.403,978,362
30 Aug 2023313.00323.00313.00320.60320.601,285,449
29 Aug 2023318.00321.00314.80316.00316.001,630,164
25 Aug 2023313.80317.00312.80315.60315.60984,159
24 Aug 2023304.20316.91304.20314.60314.601,184,615
23 Aug 2023306.00313.60303.00312.00312.001,466,345
22 Aug 2023301.40304.05296.00302.60302.60778,147
21 Aug 2023302.00303.62297.20297.20297.202,955,126
18 Aug 2023307.00307.00297.40300.20300.20606,215
17 Aug 2023300.80305.00297.60303.40303.401,105,691
16 Aug 2023305.00307.80302.40302.40302.401,007,289
15 Aug 2023309.00312.60304.20306.60306.601,345,459
14 Aug 2023306.40315.00306.40313.40313.40689,709
11 Aug 2023317.00317.40313.20313.20313.201,316,773
10 Aug 2023326.60326.60316.60316.60316.60895,060
09 Aug 2023328.00328.00321.00321.40321.40872,330
08 Aug 2023323.00325.60319.80320.00320.001,148,086
07 Aug 2023321.20328.60321.20324.00324.001,672,956
04 Aug 2023327.00339.00322.00324.40324.40784,016
03 Aug 2023325.80326.00320.60323.00323.001,787,375
02 Aug 2023321.20326.20321.20325.40325.40853,758
01 Aug 2023324.00325.60321.20324.60324.601,365,467
31 Jul 2023321.80326.60320.60322.40322.401,516,304
28 Jul 2023341.80345.60321.60321.60321.602,726,979
27 Jul 2023345.80347.80340.40344.20344.201,656,076
27 Jul 20235.3 Dividend
26 Jul 2023342.00350.40342.00345.60340.301,063,227
25 Jul 2023345.80350.20344.20348.40343.06690,780
24 Jul 2023350.00350.00345.20347.60342.27773,878
21 Jul 2023350.00351.40348.20348.20342.861,547,240
20 Jul 2023354.00354.20346.00347.80342.471,216,687
19 Jul 2023345.80353.00345.80351.20345.811,062,026
18 Jul 2023341.60347.20338.00343.40338.13715,960
17 Jul 2023335.00344.60335.00342.00336.76747,536
14 Jul 2023339.40345.80339.40342.00336.76420,048
13 Jul 2023349.60349.60339.40344.20338.92410,953
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...