QQ.L - QinetiQ Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
04 Jul 2019279.40281.00279.40279.80275.45372,012
03 Jul 2019280.20282.00278.60280.40276.04456,614
02 Jul 2019278.00282.20278.00280.40276.041,135,754
01 Jul 2019280.00282.60278.80279.40275.051,689,390
28 Jun 2019277.60282.80275.40279.40275.052,238,991
27 Jun 2019284.80284.80280.00282.20277.81662,607
26 Jun 2019290.00290.60282.80283.20278.791,394,317
25 Jun 2019290.00291.40289.20289.20284.70599,785
24 Jun 2019290.00294.40290.00291.00286.47648,955
21 Jun 2019291.20292.40285.80292.40287.852,983,234
20 Jun 2019289.80292.80289.20289.20284.701,810,902
19 Jun 2019296.60296.60289.60291.20286.67875,783
18 Jun 2019291.60296.60288.60294.40289.821,332,899
17 Jun 2019292.40292.40289.20290.80286.28687,419
14 Jun 2019291.80291.80288.20290.20285.68713,077
13 Jun 2019294.60294.60289.60289.60285.091,638,694
12 Jun 2019287.60290.80287.60290.20285.68624,329
11 Jun 2019290.40292.80288.40291.20286.671,036,476
10 Jun 2019286.40290.00285.60290.00285.491,005,075
07 Jun 2019287.60287.60285.40285.80281.35820,971
06 Jun 2019284.60286.80284.40285.40280.961,558,583
05 Jun 2019275.00288.40270.20285.80281.351,516,578
04 Jun 2019288.00289.00284.60286.80282.342,679,160
03 Jun 2019291.00291.40286.80288.60284.11755,246
31 May 2019298.40301.20289.60291.40286.871,101,797
30 May 2019300.00301.60295.80298.20293.561,025,794
29 May 2019298.40300.00291.80293.80289.231,196,856
28 May 2019304.60304.60294.60300.80296.122,462,506
24 May 2019311.60315.40302.80303.00298.291,175,386
23 May 2019311.20324.40301.80312.40307.542,609,391
22 May 2019300.40304.20296.80296.80292.181,084,876
21 May 2019303.40308.60302.40303.80299.071,212,437
20 May 2019300.00304.40300.00304.20299.471,065,387
17 May 2019304.20304.20301.20303.60298.88651,127
16 May 2019300.00302.40300.00301.80297.10561,548
15 May 2019301.00302.80299.00300.20295.53842,610
14 May 2019298.80300.80298.20300.00295.33703,509
13 May 2019305.00305.00297.00297.00292.38436,428
10 May 2019302.80302.80299.00300.20295.53418,125
09 May 2019304.60304.60298.80299.40294.74485,274
08 May 2019306.40306.40302.80303.80299.07945,342
07 May 2019309.00309.00303.60303.60298.881,092,203
03 May 2019306.80307.80303.20307.00302.221,143,256
02 May 2019305.00305.00300.60303.40298.681,659,753
01 May 2019302.60305.40302.20304.20299.47577,001
30 Apr 2019297.20302.20297.20301.40296.711,178,669
29 Apr 2019295.40301.00292.60301.00296.321,213,168
26 Apr 2019295.80295.80291.00293.40288.83911,392
25 Apr 2019294.00297.00293.40294.00289.43704,101
*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