UK markets close in 2 hours 57 minutes

QinetiQ Group plc (QQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
324.66-1.54 (-0.47%)
As of 01:08PM BST. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023335.60335.60321.20324.66324.66205,947
21 Sept 2023323.80329.80322.20326.20326.20582,426
20 Sept 2023327.40330.40325.20327.00327.00983,820
19 Sept 2023329.40330.40325.40327.80327.80489,866
18 Sept 2023331.40335.80327.55329.20329.201,571,606
15 Sept 2023336.40341.00335.00335.40335.402,173,184
14 Sept 2023333.40336.80330.20336.80336.803,388,421
13 Sept 2023332.60334.80330.69334.00334.00467,792
12 Sept 2023327.60336.00327.60334.20334.20644,737
11 Sept 2023327.20336.40327.20336.40336.40615,503
08 Sept 2023334.60338.80330.65334.40334.40804,524
07 Sept 2023326.00336.20326.00335.60335.60588,370
06 Sept 2023328.40334.40326.00333.20333.20514,876
05 Sept 2023324.20337.60324.20329.20329.20583,100
04 Sept 2023334.60337.60330.60331.60331.60487,357
01 Sept 2023335.80346.40332.35334.60334.602,023,813
31 Aug 2023321.60338.20321.60333.40333.403,978,362
30 Aug 2023313.00323.00313.00320.60320.601,285,449
29 Aug 2023318.00321.00314.80316.00316.001,630,164
25 Aug 2023313.80317.00312.80315.60315.60984,159
24 Aug 2023304.20316.91304.20314.60314.601,184,615
23 Aug 2023306.00313.60303.00312.00312.001,466,345
22 Aug 2023301.40304.05296.00302.60302.60778,147
21 Aug 2023302.00303.62297.20297.20297.202,955,126
18 Aug 2023307.00307.00297.40300.20300.20606,215
17 Aug 2023300.80305.00297.60303.40303.401,105,691
16 Aug 2023305.00307.80302.40302.40302.401,007,289
15 Aug 2023309.00312.60304.20306.60306.601,345,459
14 Aug 2023306.40315.00306.40313.40313.40689,709
11 Aug 2023317.00317.40313.20313.20313.201,316,773
10 Aug 2023326.60326.60316.60316.60316.60895,060
09 Aug 2023328.00328.00321.00321.40321.40872,330
08 Aug 2023323.00325.60319.80320.00320.001,148,086
07 Aug 2023321.20328.60321.20324.00324.001,672,956
04 Aug 2023327.00339.00322.00324.40324.40784,016
03 Aug 2023325.80326.00320.60323.00323.001,787,375
02 Aug 2023321.20326.20321.20325.40325.40853,758
01 Aug 2023324.00325.60321.20324.60324.601,365,467
31 Jul 2023321.80326.60320.60322.40322.401,516,304
28 Jul 2023341.80345.60321.60321.60321.602,726,979
27 Jul 2023345.80347.80340.40344.20344.201,656,076
27 Jul 20235.3 Dividend
26 Jul 2023342.00350.40342.00345.60340.301,063,227
25 Jul 2023345.80350.20344.20348.40343.06690,780
24 Jul 2023350.00350.00345.20347.60342.27773,878
21 Jul 2023350.00351.40348.20348.20342.861,547,240
20 Jul 2023354.00354.20346.00347.80342.471,216,687
19 Jul 2023345.80353.00345.80351.20345.811,062,026
18 Jul 2023341.60347.20338.00343.40338.13715,960
17 Jul 2023335.00344.60335.00342.00336.76747,536
14 Jul 2023339.40345.80339.40342.00336.76420,048
13 Jul 2023349.60349.60339.40344.20338.92410,953
12 Jul 2023343.20346.20334.40344.80339.51876,484
11 Jul 2023331.80340.60331.80336.20331.04667,356
10 Jul 2023339.60341.60334.20339.60334.39725,197
07 Jul 2023342.40342.40334.20337.20332.03674,687
06 Jul 2023347.00356.80339.60339.60334.39781,201
05 Jul 2023350.00352.40347.40348.80343.45598,686
04 Jul 2023353.40355.60349.20350.00344.632,879,150
03 Jul 2023350.00355.40350.00353.40347.981,816,268
30 Jun 2023354.60356.60353.20353.80348.37890,142
29 Jun 2023354.20356.00350.40355.00349.56826,930
28 Jun 2023358.40358.60352.00354.40348.97588,460
27 Jun 2023352.60352.60344.80351.60346.21891,589
26 Jun 2023353.80355.40344.86349.00343.651,194,457
23 Jun 2023343.40353.60343.40352.20346.80563,834
22 Jun 2023351.80355.40347.00351.20345.81841,862
21 Jun 2023350.80357.20350.80355.40349.951,128,142
20 Jun 2023360.00360.08357.60357.80352.31896,080
19 Jun 2023358.40361.00355.80360.00354.481,030,915
16 Jun 2023358.80363.40358.20359.00353.492,973,481
15 Jun 2023364.20364.20355.60358.40352.901,519,203
14 Jun 2023367.60370.40362.20363.60358.021,058,735
13 Jun 2023370.00372.80367.60367.80362.161,964,256
12 Jun 2023378.40379.00367.60369.00363.341,025,681
09 Jun 2023360.20375.80360.20368.00362.36945,930
08 Jun 2023369.00371.60366.20369.20363.541,287,403
07 Jun 2023366.80371.11359.28368.60362.952,335,362
06 Jun 2023349.60362.40349.60360.60355.071,101,073
05 Jun 2023363.40363.40353.03356.80351.33736,251
02 Jun 2023352.00359.00352.00357.00351.53969,994
01 Jun 2023350.40361.60350.40357.60352.12650,939
31 May 2023360.60365.20356.00359.40353.894,069,119
30 May 2023374.60376.60354.40360.00354.481,481,497
26 May 2023378.40381.80369.60370.40364.721,823,089
25 May 2023374.00381.60364.25378.00372.201,608,467
24 May 2023370.20371.56363.40370.00364.331,139,295
23 May 2023370.00379.80370.00372.40366.69987,361
22 May 2023381.00381.00374.80378.60372.791,438,503
19 May 2023381.00381.00374.60379.80373.981,445,933
18 May 2023374.80381.40372.40379.40373.581,980,102
17 May 2023373.40374.60371.00372.20366.491,093,296
16 May 2023372.00375.60370.40374.40368.66718,925
15 May 2023369.60372.60369.00371.00365.31860,850
12 May 2023370.00372.80367.60371.40365.70852,618
11 May 2023369.80373.60366.80368.40362.75711,957
10 May 2023375.00375.00367.00370.20364.521,254,333
09 May 2023363.00373.20363.00371.00365.312,403,359
05 May 2023375.40375.40361.60366.40360.78866,429
04 May 2023373.00376.00370.40372.80367.08774,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...