UK Markets open in 7 hrs 41 mins
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
72.84 -0.13 (-0.18%) GOLD FUTURES
1,964.20 -2.70 (-0.14%) DOW
32,717.60 +323.35 (+1.00%) BTC-GBP
23,073.19 +960.90 (+4.35%)
QinetiQ Group plc (QQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:57PM BST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 328.80 | 332.40 | 322.40 | 327.20 | 327.20 | 574,525 |
| 27 Mar 2023 | 326.00 | 328.80 | 324.20 | 327.60 | 327.60 | 973,889 |
| 24 Mar 2023 | 325.20 | 328.20 | 323.60 | 326.00 | 326.00 | 815,114 |
| 23 Mar 2023 | 335.20 | 335.20 | 327.00 | 328.40 | 328.40 | 557,498 |
| 22 Mar 2023 | 325.00 | 332.80 | 325.00 | 332.80 | 332.80 | 563,464 |
| 21 Mar 2023 | 329.40 | 329.40 | 323.20 | 328.40 | 328.40 | 552,578 |
| 20 Mar 2023 | 315.20 | 324.60 | 315.20 | 323.20 | 323.20 | 773,535 |
| 17 Mar 2023 | 327.40 | 330.00 | 320.60 | 322.00 | 322.00 | 3,008,659 |
| 16 Mar 2023 | 330.20 | 330.80 | 323.60 | 328.60 | 328.60 | 962,250 |
| 15 Mar 2023 | 325.00 | 333.40 | 324.60 | 327.20 | 327.20 | 1,762,462 |
| 14 Mar 2023 | 334.00 | 334.00 | 325.80 | 331.40 | 331.40 | 856,705 |
| 13 Mar 2023 | 336.80 | 338.80 | 326.80 | 327.40 | 327.40 | 2,656,890 |
| 10 Mar 2023 | 326.40 | 333.00 | 326.40 | 328.60 | 328.60 | 1,071,150 |
| 09 Mar 2023 | 327.00 | 335.20 | 327.00 | 333.60 | 333.60 | 749,661 |
| 08 Mar 2023 | 335.00 | 339.40 | 328.20 | 329.40 | 329.40 | 1,940,937 |
| 07 Mar 2023 | 340.80 | 343.02 | 333.80 | 340.20 | 340.20 | 917,510 |
| 06 Mar 2023 | 341.80 | 341.80 | 335.60 | 338.40 | 338.40 | 916,355 |
| 03 Mar 2023 | 347.40 | 347.40 | 333.80 | 337.40 | 337.40 | 805,548 |
| 02 Mar 2023 | 341.40 | 344.20 | 339.40 | 341.00 | 341.00 | 1,374,935 |
| 01 Mar 2023 | 329.40 | 345.60 | 329.40 | 343.80 | 343.80 | 1,162,941 |
| 28 Feb 2023 | 344.80 | 346.40 | 333.40 | 337.80 | 337.80 | 1,762,058 |
| 27 Feb 2023 | 343.80 | 346.60 | 342.60 | 346.60 | 346.60 | 607,541 |
| 24 Feb 2023 | 350.00 | 350.00 | 341.40 | 344.80 | 344.80 | 935,622 |
| 23 Feb 2023 | 344.20 | 350.00 | 341.00 | 341.80 | 341.80 | 900,262 |
| 22 Feb 2023 | 349.80 | 352.00 | 345.80 | 347.00 | 347.00 | 628,482 |
| 21 Feb 2023 | 347.20 | 352.80 | 345.60 | 350.60 | 350.60 | 848,047 |
| 20 Feb 2023 | 350.00 | 350.00 | 344.60 | 346.40 | 346.40 | 437,666 |
| 17 Feb 2023 | 341.20 | 347.40 | 341.20 | 345.80 | 345.80 | 2,336,621 |
| 16 Feb 2023 | 350.00 | 350.00 | 342.60 | 345.80 | 345.80 | 619,296 |
| 15 Feb 2023 | 345.00 | 345.20 | 340.40 | 343.20 | 343.20 | 364,518 |
| 14 Feb 2023 | 338.00 | 346.20 | 338.00 | 341.80 | 341.80 | 638,156 |
| 13 Feb 2023 | 346.00 | 346.80 | 339.20 | 344.60 | 344.60 | 656,252 |
| 10 Feb 2023 | 344.00 | 344.60 | 337.20 | 337.20 | 337.20 | 779,688 |
| 09 Feb 2023 | 345.00 | 347.80 | 339.00 | 339.00 | 339.00 | 1,086,393 |
| 08 Feb 2023 | 332.20 | 342.40 | 331.20 | 341.60 | 341.60 | 1,737,472 |
| 07 Feb 2023 | 346.00 | 346.00 | 328.40 | 332.00 | 332.00 | 1,116,956 |
| 06 Feb 2023 | 347.00 | 347.00 | 338.00 | 338.40 | 338.40 | 635,078 |
| 03 Feb 2023 | 352.00 | 352.00 | 341.00 | 342.80 | 342.80 | 937,983 |
| 02 Feb 2023 | 344.20 | 346.60 | 339.80 | 345.20 | 345.20 | 1,194,780 |
| 01 Feb 2023 | 352.00 | 357.60 | 340.00 | 342.80 | 342.80 | 2,263,375 |
| 31 Jan 2023 | 348.20 | 374.40 | 343.80 | 362.80 | 362.80 | 3,208,211 |
| 30 Jan 2023 | 334.80 | 354.40 | 334.80 | 348.40 | 348.40 | 1,445,808 |
| 27 Jan 2023 | 350.00 | 350.00 | 340.20 | 342.00 | 342.00 | 728,753 |
| 26 Jan 2023 | 343.20 | 347.80 | 341.00 | 346.60 | 346.60 | 886,651 |
| 25 Jan 2023 | 341.40 | 350.80 | 340.60 | 342.00 | 342.00 | 795,051 |
| 24 Jan 2023 | 341.40 | 348.40 | 341.40 | 346.40 | 346.40 | 668,679 |
| 23 Jan 2023 | 340.00 | 346.40 | 340.00 | 342.60 | 342.60 | 1,157,865 |
| 20 Jan 2023 | 346.00 | 346.00 | 336.70 | 342.60 | 342.60 | 521,901 |
| 19 Jan 2023 | 349.00 | 349.00 | 340.00 | 343.00 | 343.00 | 494,620 |
| 18 Jan 2023 | 345.40 | 350.60 | 342.00 | 344.20 | 344.20 | 2,422,906 |
| 17 Jan 2023 | 342.80 | 347.40 | 341.00 | 344.20 | 344.20 | 1,372,379 |
| 16 Jan 2023 | 339.60 | 347.40 | 330.20 | 340.60 | 340.60 | 1,049,582 |
| 13 Jan 2023 | 342.80 | 344.40 | 340.40 | 341.80 | 341.80 | 1,022,548 |
| 12 Jan 2023 | 346.00 | 346.00 | 340.40 | 343.40 | 343.40 | 992,590 |
| 11 Jan 2023 | 349.40 | 351.80 | 338.00 | 339.00 | 339.00 | 1,201,710 |
| 10 Jan 2023 | 344.60 | 350.20 | 340.40 | 348.40 | 348.40 | 1,118,052 |
| 09 Jan 2023 | 363.80 | 363.80 | 342.80 | 344.40 | 344.40 | 1,239,692 |
| 06 Jan 2023 | 364.40 | 364.40 | 353.20 | 356.40 | 356.40 | 721,364 |
| 05 Jan 2023 | 346.20 | 358.00 | 346.20 | 357.20 | 357.20 | 1,238,669 |
| 04 Jan 2023 | 357.00 | 358.28 | 350.40 | 354.40 | 354.40 | 2,760,497 |
| 03 Jan 2023 | 356.00 | 361.60 | 355.20 | 355.80 | 355.80 | 1,511,231 |
| 30 Dec 2022 | 366.40 | 366.40 | 355.80 | 357.00 | 357.00 | 323,225 |
| 29 Dec 2022 | 365.60 | 366.80 | 360.80 | 364.00 | 364.00 | 614,287 |
| 28 Dec 2022 | 370.00 | 370.80 | 365.00 | 366.80 | 366.80 | 714,222 |
| 23 Dec 2022 | 365.00 | 366.80 | 361.40 | 365.40 | 365.40 | 355,182 |
| 22 Dec 2022 | 358.00 | 369.00 | 358.00 | 365.60 | 365.60 | 1,423,182 |
| 21 Dec 2022 | 354.00 | 363.80 | 354.00 | 363.60 | 363.60 | 633,025 |
| 20 Dec 2022 | 368.40 | 368.40 | 354.00 | 361.00 | 361.00 | 832,216 |
| 19 Dec 2022 | 358.80 | 360.80 | 353.00 | 359.60 | 359.60 | 771,189 |
| 16 Dec 2022 | 358.80 | 358.80 | 348.00 | 354.80 | 354.80 | 8,313,016 |
| 15 Dec 2022 | 340.00 | 353.12 | 340.00 | 352.80 | 352.80 | 1,864,249 |
| 14 Dec 2022 | 344.60 | 351.00 | 340.40 | 344.40 | 344.40 | 1,458,760 |
| 13 Dec 2022 | 351.60 | 354.00 | 342.20 | 348.00 | 348.00 | 2,140,404 |
| 12 Dec 2022 | 348.80 | 353.40 | 348.00 | 351.80 | 351.80 | 918,977 |
| 09 Dec 2022 | 353.80 | 353.80 | 349.20 | 349.20 | 349.20 | 726,045 |
| 08 Dec 2022 | 345.00 | 355.20 | 345.00 | 352.20 | 352.20 | 1,073,564 |
| 07 Dec 2022 | 353.60 | 353.60 | 345.60 | 348.00 | 348.00 | 2,048,448 |
| 06 Dec 2022 | 353.00 | 353.00 | 349.40 | 353.00 | 353.00 | 1,359,514 |
| 05 Dec 2022 | 354.00 | 354.00 | 344.20 | 349.60 | 349.60 | 999,956 |
| 02 Dec 2022 | 356.00 | 356.00 | 347.40 | 347.40 | 347.40 | 2,365,141 |
| 01 Dec 2022 | 343.00 | 350.80 | 341.40 | 348.00 | 348.00 | 1,247,551 |
| 30 Nov 2022 | 355.80 | 355.80 | 347.80 | 347.80 | 347.80 | 2,464,123 |
| 29 Nov 2022 | 349.20 | 351.96 | 345.20 | 349.40 | 349.40 | 924,729 |
| 28 Nov 2022 | 347.20 | 351.40 | 345.60 | 348.00 | 348.00 | 989,062 |
| 25 Nov 2022 | 354.80 | 354.80 | 343.00 | 347.00 | 347.00 | 3,552,298 |
| 24 Nov 2022 | 343.20 | 348.80 | 343.20 | 345.20 | 345.20 | 883,233 |
| 23 Nov 2022 | 355.00 | 355.00 | 343.20 | 346.20 | 346.20 | 1,403,686 |
| 22 Nov 2022 | 341.20 | 352.80 | 341.20 | 348.20 | 348.20 | 1,749,003 |
| 21 Nov 2022 | 346.80 | 347.40 | 338.20 | 346.80 | 346.80 | 1,142,424 |
| 18 Nov 2022 | 348.60 | 348.60 | 336.00 | 340.40 | 340.40 | 1,481,609 |
| 17 Nov 2022 | 341.80 | 346.80 | 338.80 | 343.60 | 343.60 | 1,369,863 |
| 16 Nov 2022 | 349.40 | 350.80 | 339.20 | 344.40 | 344.40 | 1,077,552 |
| 15 Nov 2022 | 338.00 | 355.00 | 338.00 | 343.20 | 343.20 | 2,070,221 |
| 14 Nov 2022 | 337.20 | 348.00 | 332.80 | 345.20 | 345.20 | 2,004,882 |
| 11 Nov 2022 | 359.20 | 359.20 | 328.76 | 333.20 | 333.20 | 2,918,861 |
| 10 Nov 2022 | 357.80 | 369.20 | 349.60 | 352.80 | 352.80 | 4,158,232 |
| 09 Nov 2022 | 360.60 | 362.60 | 358.40 | 361.80 | 361.80 | 1,532,545 |
| 08 Nov 2022 | 351.40 | 360.60 | 351.40 | 358.40 | 358.40 | 871,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
