QQ.L - QinetiQ Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Nov 2019338.60340.70334.20339.40339.40654,573
20 Nov 2019342.20342.60336.19340.40340.40708,121
19 Nov 2019340.40342.80335.00340.00340.001,110,723
18 Nov 2019342.40343.60336.00338.00338.00690,429
15 Nov 2019354.60355.00338.26338.80338.801,276,687
14 Nov 2019323.00352.20323.00351.60351.602,763,299
13 Nov 2019320.80322.80316.57322.00322.00648,564
12 Nov 2019316.80324.00313.00321.20321.20831,530
11 Nov 2019317.40318.80313.20317.00317.00608,196
08 Nov 2019313.80317.20313.80316.40316.40344,418
07 Nov 2019315.00318.40314.80316.20316.20620,118
06 Nov 2019316.20317.00311.00313.60313.60524,812
05 Nov 2019320.80320.80315.40318.40318.40382,732
04 Nov 2019319.00319.80315.60319.00319.00699,997
01 Nov 2019315.00318.20315.00317.20317.20629,993
31 Oct 2019314.40318.20312.40315.20315.20598,270
30 Oct 2019311.60314.40310.60313.00313.00628,770
29 Oct 2019311.60314.80310.20310.40310.40319,966
28 Oct 2019313.80313.80309.80313.00313.00376,075
25 Oct 2019312.00313.00309.20312.00312.00514,436
24 Oct 2019310.40311.40306.86310.40310.40442,536
23 Oct 2019306.00310.20304.20310.00310.00916,821
22 Oct 2019303.40306.60303.40306.40306.40938,992
21 Oct 2019305.40308.80303.60305.40305.40813,453
18 Oct 2019302.60310.60302.60308.00308.00831,953
17 Oct 2019304.60311.60303.60303.60303.601,046,215
16 Oct 2019302.00308.40300.40305.40305.40824,335
15 Oct 2019312.00314.60303.80304.20304.202,273,825
14 Oct 2019313.80315.40301.60312.20312.20866,932
11 Oct 2019301.00313.60301.00311.40311.401,023,371
10 Oct 2019306.00306.00300.20303.60303.60374,943
09 Oct 2019302.20304.20300.00304.00304.00422,963
08 Oct 2019300.00304.20299.40302.20302.203,887,427
07 Oct 2019307.00307.00300.60302.40302.40524,466
04 Oct 2019305.80310.00303.60305.00305.00766,188
03 Oct 2019312.20312.20304.22306.60306.601,063,227
02 Oct 2019290.00310.20290.00308.00308.001,661,272
01 Oct 2019288.00292.20288.00291.60291.601,639,025
30 Sep 2019286.20290.40286.20288.80288.80472,251
27 Sep 2019289.80291.80286.80287.40287.40667,698
26 Sep 2019283.00289.60283.00288.00288.00394,281
25 Sep 2019287.00287.60283.60284.60284.60676,279
24 Sep 2019289.60291.38284.60287.00287.00453,655
23 Sep 2019297.80299.80290.20291.60291.60492,896
20 Sep 2019304.00309.60297.00298.80298.801,447,405
19 Sep 2019297.80301.20294.20298.00298.00818,132
18 Sep 2019309.60309.60299.20300.00300.00479,982
17 Sep 2019305.20305.20300.48302.80302.80587,125
16 Sep 2019306.20306.20300.63302.00302.001,198,431
13 Sep 2019298.40306.40296.14306.20306.20828,060
12 Sep 2019295.00297.60292.00297.60297.60595,489
11 Sep 2019286.80295.80286.20295.80295.801,033,621
10 Sep 2019284.40288.00284.20288.00288.00360,443
09 Sep 2019288.40290.73285.80286.60286.60378,449
06 Sep 2019284.00287.60283.60287.60287.60625,250
05 Sep 2019287.00292.20285.20286.40286.40608,054
04 Sep 2019293.20293.60289.93293.40293.40315,572
03 Sep 2019288.40292.00287.80290.60290.60471,383
02 Sep 2019280.40290.20280.40289.80289.80402,437
30 Aug 2019284.60288.80283.59288.60288.60672,807
29 Aug 2019277.40286.00277.40286.00286.001,002,294
28 Aug 2019277.20283.60277.20282.80282.80528,587
27 Aug 2019285.20285.20280.80283.00283.00643,520
23 Aug 2019281.60287.20280.38284.00284.00570,401
22 Aug 2019271.60279.80271.60279.80279.80510,839
21 Aug 2019274.40279.60274.40278.60278.604,497,702
20 Aug 2019266.60276.00266.60276.00276.001,835,613
19 Aug 2019272.20275.20270.40274.00274.00390,577
16 Aug 2019266.40272.20266.40272.00272.00733,196
15 Aug 2019267.60270.20266.80269.00269.00894,236
14 Aug 2019274.20274.20265.22267.00267.001,115,206
13 Aug 2019273.20274.00269.20272.00272.00556,157
12 Aug 2019281.00281.74274.60275.20275.20468,411
09 Aug 2019278.80281.80277.88279.20279.20595,847
08 Aug 2019279.20281.80278.80281.40281.40472,442
07 Aug 2019274.20279.20274.20279.00279.00570,060
06 Aug 2019276.40280.40274.40274.40274.40437,946
05 Aug 2019277.00279.20274.62277.40277.40744,154
02 Aug 2019284.60285.00280.20280.20280.20546,607
01 Aug 2019292.60292.60279.20285.00285.00806,252
01 Aug 20194.5 Dividend
31 Jul 2019291.60294.00287.20289.20284.701,438,720
30 Jul 2019301.80304.29293.80293.80289.23583,362
29 Jul 2019292.60306.20292.60299.60294.941,242,930
26 Jul 2019291.00291.00287.60289.40284.90374,988
25 Jul 2019287.80290.00286.20289.60285.091,462,952
24 Jul 2019274.40288.00274.40285.40280.96823,522
23 Jul 2019273.40278.00271.60277.20272.891,982,838
22 Jul 2019274.00277.60270.40273.00268.75603,680
19 Jul 2019277.00279.00272.40275.20270.922,056,295
18 Jul 2019280.00281.00276.60277.80273.48597,923
17 Jul 2019284.00284.40280.40280.40276.04652,003
16 Jul 2019282.60283.60280.20282.20277.81656,390
15 Jul 2019278.00284.40277.60282.60278.20577,760
12 Jul 2019279.40280.40276.00279.60275.25416,035
11 Jul 2019278.00281.00278.00278.00273.67753,408
10 Jul 2019280.00281.00277.80279.20274.86648,890
09 Jul 2019277.00279.80276.40278.60274.26820,254
08 Jul 2019276.40279.20276.40278.60274.26440,361
05 Jul 2019279.20280.00277.40278.60274.26875,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more