UK markets closed

QinetiQ Group plc (QQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
463.60+7.00 (+1.53%)
At close: 05:02PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024449.40467.60449.40463.60463.601,485,592
25 Jul 2024459.20478.40452.60456.60456.601,547,844
25 Jul 20245.65 Dividend
24 Jul 2024475.40480.00465.20465.20459.551,192,990
23 Jul 2024482.60482.60467.40475.80470.022,261,233
22 Jul 2024472.60479.80470.80471.80466.071,622,028
19 Jul 2024464.00474.00462.20468.60462.91759,451
18 Jul 2024463.00481.00463.00473.20467.451,903,427
17 Jul 2024465.60469.00460.00463.80458.171,049,703
16 Jul 2024461.00472.80461.00469.00463.301,532,158
15 Jul 2024467.00471.20462.80466.40460.74786,814
12 Jul 2024470.00473.09461.20467.00461.331,130,062
11 Jul 2024470.00472.00464.60470.00464.291,119,051
10 Jul 2024451.00468.40451.00468.40462.711,305,927
09 Jul 2024455.00457.60450.40456.20450.662,656,194
08 Jul 2024450.00453.60448.40453.00447.501,090,904
05 Jul 2024451.00459.80451.00452.20446.711,082,195
04 Jul 2024451.80455.60447.00455.00449.471,077,686
03 Jul 2024434.00449.00434.00449.00443.551,391,832
02 Jul 2024448.60448.60438.60438.80433.471,555,959
01 Jul 2024450.00450.00439.20442.00436.632,275,829
28 Jun 2024441.20460.40440.80443.20437.821,134,286
27 Jun 2024459.60459.60450.40450.60445.131,289,858
26 Jun 2024454.60454.60445.80450.20444.731,231,237
25 Jun 2024452.00455.00442.40447.60442.163,024,045
24 Jun 2024452.80456.20448.60452.20446.711,288,135
21 Jun 2024456.80457.00446.40450.00444.534,175,416
20 Jun 2024458.00460.29451.00452.80447.301,171,787
19 Jun 2024453.80459.60449.00457.20451.651,276,461
18 Jun 2024446.00450.60443.60450.40444.931,029,675
17 Jun 2024438.00445.80434.78442.40437.031,221,692
14 Jun 2024450.60451.00434.20438.60433.271,244,889
13 Jun 2024457.00459.20447.80449.40443.942,487,896
12 Jun 2024456.00459.00453.60456.20450.66955,115
11 Jun 2024456.00461.40449.20454.60449.081,017,091
10 Jun 2024454.00463.20453.33454.20448.68996,257
07 Jun 2024460.00460.00450.40456.20450.66817,519
06 Jun 2024458.00464.00454.60459.00453.43925,327
05 Jun 2024454.60458.00449.80457.00451.452,058,233
04 Jun 2024451.40456.60450.00451.20445.721,125,345
03 Jun 2024447.80456.40445.00455.20449.672,249,658
31 May 2024430.20448.00426.60447.20441.775,844,812
30 May 2024421.20436.80417.80429.60424.383,089,396
29 May 2024424.60427.60419.00421.00415.891,029,385
28 May 2024421.80430.28414.80423.40418.262,503,401
24 May 2024415.00421.00405.60413.60408.581,731,406
23 May 2024404.00428.40394.60424.40419.256,415,795
22 May 2024370.40374.31369.60374.20369.661,228,649
21 May 2024371.80376.00369.60372.00367.48701,592
20 May 2024367.00373.68356.20373.60369.06919,653
17 May 2024360.20369.80360.20368.60364.12923,253
16 May 2024370.00370.00366.60367.40362.941,180,501
15 May 2024370.00370.00356.20365.60361.161,306,591
14 May 2024361.40366.00361.20361.20356.81867,777
13 May 2024367.00371.40361.60364.80360.37492,819
10 May 2024374.80374.80359.60368.40363.93575,092
09 May 2024365.00368.40361.86366.60362.15644,359
08 May 2024357.00364.80357.00362.80358.39735,824
07 May 2024357.80360.40356.00360.00355.63784,355
03 May 2024350.20356.60345.20353.60349.31746,139
02 May 2024341.00349.40341.00348.00343.771,020,546
01 May 2024347.00349.60343.86348.40344.17644,736
30 Apr 2024350.20354.60340.40343.60339.431,027,345
29 Apr 2024343.00351.80341.20351.80347.53756,970
26 Apr 2024340.80344.80337.80342.60338.442,721,012
25 Apr 2024342.00346.40336.00341.20337.061,026,754
24 Apr 2024342.60347.40341.40344.40340.221,067,721
23 Apr 2024346.20346.20339.70341.20337.06844,158
22 Apr 2024340.00342.80338.80342.80338.641,762,416
19 Apr 2024333.60337.40330.80337.20333.101,316,316
18 Apr 2024337.40338.60331.80335.80331.721,735,266
17 Apr 2024332.00341.00330.80335.40331.333,199,541
16 Apr 2024345.00350.40329.80333.60329.554,735,272
15 Apr 2024356.00361.80355.00357.80353.452,257,137
12 Apr 2024356.00356.00349.04352.00347.721,226,390
11 Apr 2024350.20353.00347.80349.60345.35812,551
10 Apr 2024346.80355.00346.80350.00345.751,448,948
09 Apr 2024365.00367.20342.20349.00344.763,308,782
08 Apr 2024360.80362.60356.20362.60358.201,279,637
05 Apr 2024355.00361.39353.80357.80353.451,273,928
04 Apr 2024367.00367.00355.80357.00352.661,799,875
03 Apr 2024361.80366.24357.00359.80355.431,123,778
02 Apr 2024366.40368.41359.00362.00357.601,195,205
28 Mar 2024364.80366.00362.20365.20360.761,783,467
27 Mar 2024358.20369.40358.20363.00358.591,709,233
26 Mar 2024369.00372.78364.60368.20363.73994,647
25 Mar 2024363.40371.40362.76370.20365.701,388,362
22 Mar 2024369.40369.40358.71363.40358.991,687,212
21 Mar 2024366.20366.40356.60358.00353.652,106,504
20 Mar 2024362.00364.40361.20361.80357.41942,637
19 Mar 2024357.00363.20357.00360.60356.221,221,842
18 Mar 2024354.00362.04354.00361.60357.211,249,214
15 Mar 2024366.20366.20353.60355.00350.693,219,980
14 Mar 2024355.00366.00355.00361.00356.622,160,735
13 Mar 2024360.00363.60356.32359.20354.841,609,709
12 Mar 2024356.00363.80356.00360.00355.631,696,099
11 Mar 2024362.60364.00356.20358.80354.441,471,849
08 Mar 2024373.20373.60360.40363.80359.383,144,282
07 Mar 2024375.20377.40367.00370.80366.303,688,271
06 Mar 2024375.60379.20372.60374.60370.051,134,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...