QQ.L - QinetiQ Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2020375.20389.20375.20387.80387.80959,106
20 Feb 2020384.00385.60381.00383.00383.002,246,553
19 Feb 2020386.00386.00375.80379.20379.20876,670
18 Feb 2020371.80378.80371.60377.00377.002,020,178
17 Feb 2020382.00385.80373.20376.00376.00413,690
14 Feb 2020384.20384.20372.00378.80378.801,061,173
13 Feb 2020384.80385.80370.60374.00374.00619,382
12 Feb 2020375.60388.80375.60377.00377.00744,330
11 Feb 2020376.00385.20376.00383.80383.80953,485
10 Feb 2020388.00388.80375.20375.40375.40758,340
07 Feb 2020387.60387.60376.60378.20378.20661,790
06 Feb 2020375.00379.20371.61378.80378.80519,717
05 Feb 2020373.20382.20368.32374.60374.602,064,986
04 Feb 2020365.40377.60356.20373.00373.002,743,881
03 Feb 2020356.40358.20349.80356.20356.201,272,377
31 Jan 2020360.00360.00352.40352.40352.40653,905
30 Jan 2020357.20360.00352.68355.20355.20835,184
29 Jan 2020350.60358.20350.60355.60355.60440,808
28 Jan 2020360.00360.00353.80357.40357.40465,068
27 Jan 2020354.80359.80354.80355.80355.80471,579
24 Jan 2020358.60365.40358.60361.80361.80533,569
23 Jan 2020372.00372.00359.60360.40360.40806,360
22 Jan 2020369.00371.82366.40366.80366.80733,250
21 Jan 2020366.20370.60366.20368.00368.00859,912
20 Jan 2020362.20372.40362.20370.00370.00860,261
17 Jan 2020360.60364.67358.80363.00363.00582,573
16 Jan 2020352.80360.12352.80358.20358.20938,097
15 Jan 2020369.80369.80357.00358.20358.201,110,186
14 Jan 2020362.60362.60356.20358.40358.40719,605
13 Jan 2020347.20360.00347.20354.20354.20406,722
10 Jan 2020352.20360.00352.20356.00356.00471,147
09 Jan 2020356.40362.60356.40359.00359.00653,589
09 Jan 20202.2 Dividend
08 Jan 2020362.00363.60356.20361.60359.40761,816
07 Jan 2020376.20376.20356.00357.40355.231,071,419
06 Jan 2020361.60367.40361.60364.60362.38845,832
03 Jan 2020363.20367.40361.80367.40365.16692,351
02 Jan 2020361.00366.20359.40366.20363.97528,019
31 Dec 2019357.80365.80357.50357.80355.62168,303
30 Dec 2019361.80364.80359.00359.40357.21273,619
27 Dec 2019364.00370.44359.60364.40362.18342,710
24 Dec 2019363.00364.80360.60362.60360.39161,152
23 Dec 2019359.40363.40358.60361.80359.60667,657
20 Dec 2019352.00362.20348.20362.00359.801,769,153
19 Dec 2019344.20351.80343.20351.60349.46854,877
18 Dec 2019354.40356.53347.40350.80348.671,709,423
17 Dec 2019362.00362.00348.20351.40349.26885,335
16 Dec 2019357.40357.40351.80354.00351.851,662,453
13 Dec 2019338.20361.20337.60354.00351.856,448,107
12 Dec 2019329.80340.40329.80338.40336.34622,070
11 Dec 2019345.00345.60331.37339.20337.14870,435
10 Dec 2019343.40343.40339.40340.00337.931,024,166
09 Dec 2019337.60343.40336.60340.60338.531,855,192
06 Dec 2019338.40340.46335.95340.00337.931,055,396
05 Dec 2019332.00336.80330.34336.40334.35736,426
04 Dec 2019335.20335.20331.60334.20332.17761,463
03 Dec 2019337.00337.00331.60332.80330.78701,692
02 Dec 2019335.40336.50333.20335.20333.16673,197
29 Nov 2019335.40336.33332.20334.20332.17350,170
28 Nov 2019336.60340.23333.92337.00334.95593,712
27 Nov 2019340.00343.00333.80334.60332.56946,205
26 Nov 2019338.20344.40338.20341.20339.121,342,031
25 Nov 2019339.40345.00338.40341.40339.32821,937
22 Nov 2019341.40342.20335.60339.80337.73584,937
21 Nov 2019338.60340.70334.20339.40337.34689,248
20 Nov 2019342.20342.60336.19340.40338.33708,121
19 Nov 2019340.40342.80335.00340.00337.931,110,723
18 Nov 2019342.40343.60336.00338.00335.94690,429
15 Nov 2019354.60355.00338.26338.80336.741,276,687
14 Nov 2019323.00352.20323.00351.60349.462,763,299
13 Nov 2019320.80322.80316.57322.00320.04648,564
12 Nov 2019316.80324.00313.00321.20319.25831,530
11 Nov 2019317.40318.80313.20317.00315.07608,196
08 Nov 2019313.80317.20313.80316.40314.47344,418
07 Nov 2019315.00318.40314.80316.20314.28620,118
06 Nov 2019316.20317.00311.00313.60311.69524,812
05 Nov 2019320.80320.80315.40318.40316.46382,732
04 Nov 2019319.00319.80315.60319.00317.06699,997
01 Nov 2019315.00318.20315.00317.20315.27629,993
31 Oct 2019314.40318.20312.40315.20313.28598,270
30 Oct 2019311.60314.40310.60313.00311.10628,770
29 Oct 2019311.60314.80310.20310.40308.51319,966
28 Oct 2019313.80313.80309.80313.00311.10376,075
25 Oct 2019312.00313.00309.20312.00310.10514,436
24 Oct 2019310.40311.40306.86310.40308.51442,536
23 Oct 2019306.00310.20304.20310.00308.11916,821
22 Oct 2019303.40306.60303.40306.40304.54938,992
21 Oct 2019305.40308.80303.60305.40303.54813,453
18 Oct 2019302.60310.60302.60308.00306.13831,953
17 Oct 2019304.60311.60303.60303.60301.751,046,215
16 Oct 2019302.00308.40300.40305.40303.54824,335
15 Oct 2019312.00314.60303.80304.20302.352,273,825
14 Oct 2019313.80315.40301.60312.20310.30866,932
11 Oct 2019301.00313.60301.00311.40309.511,023,371
10 Oct 2019306.00306.00300.20303.60301.75374,943
09 Oct 2019302.20304.20300.00304.00302.15422,963
08 Oct 2019300.00304.20299.40302.20300.363,887,427
07 Oct 2019307.00307.00300.60302.40300.56524,466
04 Oct 2019305.80310.00303.60305.00303.14766,188
03 Oct 2019312.20312.20304.22306.60304.731,063,227
*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