UK markets close in 1 hour 5 minutes

QinetiQ Group plc (QQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
440.00+1.40 (+0.32%)
As of 03:10PM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024438.00445.80434.78440.00440.00479,622
14 Jun 2024450.60451.00434.20438.60438.601,244,889
13 Jun 2024457.00459.20447.80449.40449.402,487,896
12 Jun 2024456.00459.00453.60456.20456.20955,115
11 Jun 2024456.00461.40449.20454.60454.601,017,091
10 Jun 2024454.00463.20453.33454.20454.20996,257
07 Jun 2024460.00460.00450.40456.20456.20817,519
06 Jun 2024458.00464.00454.60459.00459.00925,327
05 Jun 2024454.60458.00449.80457.00457.002,058,233
04 Jun 2024451.40456.60450.00451.20451.201,125,345
03 Jun 2024447.80456.40445.00455.20455.202,249,658
31 May 2024430.20448.00426.60447.20447.205,844,812
30 May 2024421.20436.80417.80429.60429.603,089,396
29 May 2024424.60427.60419.00421.00421.001,029,385
28 May 2024421.80430.28414.80423.40423.402,503,401
24 May 2024415.00421.00405.60413.60413.601,731,406
23 May 2024404.00428.40394.60424.40424.406,415,795
22 May 2024370.40374.31369.60374.20374.201,228,649
21 May 2024371.80376.00369.60372.00372.00701,592
20 May 2024367.00373.68356.20373.60373.60919,653
17 May 2024360.20369.80360.20368.60368.60923,253
16 May 2024370.00370.00366.60367.40367.401,180,501
15 May 2024370.00370.00356.20365.60365.601,306,591
14 May 2024361.40366.00361.20361.20361.20867,777
13 May 2024367.00371.40361.60364.80364.80492,819
10 May 2024374.80374.80359.60368.40368.40575,092
09 May 2024365.00368.40361.86366.60366.60644,359
08 May 2024357.00364.80357.00362.80362.80735,824
07 May 2024357.80360.40356.00360.00360.00784,355
03 May 2024350.20356.60345.20353.60353.60746,139
02 May 2024341.00349.40341.00348.00348.001,020,546
01 May 2024347.00349.60343.86348.40348.40644,736
30 Apr 2024350.20354.60340.40343.60343.601,027,345
29 Apr 2024343.00351.80341.20351.80351.80756,970
26 Apr 2024340.80344.80337.80342.60342.602,721,012
25 Apr 2024342.00346.40336.00341.20341.201,026,754
24 Apr 2024342.60347.40341.40344.40344.401,067,721
23 Apr 2024346.20346.20339.70341.20341.20844,158
22 Apr 2024340.00342.80338.80342.80342.801,762,416
19 Apr 2024333.60337.40330.80337.20337.201,316,316
18 Apr 2024337.40338.60331.80335.80335.801,735,266
17 Apr 2024332.00341.00330.80335.40335.403,199,541
16 Apr 2024345.00350.40329.80333.60333.604,735,272
15 Apr 2024356.00361.80355.00357.80357.802,257,137
12 Apr 2024356.00356.00349.04352.00352.001,226,390
11 Apr 2024350.20353.00347.80349.60349.60812,551
10 Apr 2024346.80355.00346.80350.00350.001,448,948
09 Apr 2024365.00367.20342.20349.00349.003,308,782
08 Apr 2024360.80362.60356.20362.60362.601,279,637
05 Apr 2024355.00361.39353.80357.80357.801,273,928
04 Apr 2024367.00367.00355.80357.00357.001,799,875
03 Apr 2024361.80366.24357.00359.80359.801,123,778
02 Apr 2024366.40368.41359.00362.00362.001,195,205
28 Mar 2024364.80366.00362.20365.20365.201,783,467
27 Mar 2024358.20369.40358.20363.00363.001,709,233
26 Mar 2024369.00372.78364.60368.20368.20994,647
25 Mar 2024363.40371.40362.76370.20370.201,388,362
22 Mar 2024369.40369.40358.71363.40363.401,687,212
21 Mar 2024366.20366.40356.60358.00358.002,106,504
20 Mar 2024362.00364.40361.20361.80361.80942,637
19 Mar 2024357.00363.20357.00360.60360.601,221,842
18 Mar 2024354.00362.04354.00361.60361.601,249,214
15 Mar 2024366.20366.20353.60355.00355.003,219,980
14 Mar 2024355.00366.00355.00361.00361.002,160,735
13 Mar 2024360.00363.60356.32359.20359.201,609,709
12 Mar 2024356.00363.80356.00360.00360.001,696,099
11 Mar 2024362.60364.00356.20358.80358.801,471,849
08 Mar 2024373.20373.60360.40363.80363.803,144,282
07 Mar 2024375.20377.40367.00370.80370.803,688,271
06 Mar 2024375.60379.20372.60374.60374.601,134,757
05 Mar 2024376.20380.40373.80376.00376.001,099,523
04 Mar 2024374.40374.80365.60373.80373.801,054,364
01 Mar 2024373.00375.40369.60373.60373.601,207,366
29 Feb 2024375.40375.40365.32370.60370.601,310,211
28 Feb 2024365.00368.20361.20365.80365.801,352,095
27 Feb 2024370.00370.97361.80363.60363.601,940,693
26 Feb 2024367.40369.40365.80367.80367.801,606,559
23 Feb 2024378.20378.20366.00367.20367.201,514,724
22 Feb 2024375.00379.80373.80376.40376.401,334,786
21 Feb 2024373.80379.80369.40373.80373.801,318,358
20 Feb 2024377.40378.40368.80373.20373.201,776,797
19 Feb 2024371.00378.41371.00375.80375.801,122,774
16 Feb 2024375.80378.40374.40375.40375.401,098,437
15 Feb 2024377.40378.80374.00375.40375.402,942,590
14 Feb 2024369.00377.20360.60374.00374.001,377,201
13 Feb 2024365.80373.40365.80369.00369.00965,727
12 Feb 2024365.20373.00365.20373.00373.003,051,879
09 Feb 2024363.00370.00363.00367.20367.201,338,719
08 Feb 2024360.00370.40360.00364.00364.001,532,341
07 Feb 2024360.80368.80360.80365.20365.202,321,911
06 Feb 2024360.00364.60358.00362.40362.401,241,362
05 Feb 2024350.00357.60350.00356.20356.20852,613
02 Feb 2024358.00358.80350.60351.60351.601,560,715
01 Feb 2024360.00362.60355.60355.60355.601,708,304
31 Jan 2024362.60362.60353.40358.20358.201,875,274
30 Jan 2024361.60363.00356.60356.60356.603,889,372
29 Jan 2024363.80364.80360.20361.20361.202,398,196
26 Jan 2024358.80361.60355.00360.80360.801,716,375
25 Jan 2024359.40361.40354.20357.40357.401,406,276
24 Jan 2024355.00358.60353.60358.60358.601,475,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...