UK markets open in 22 minutes
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,524.48 +121.48 (+0.66%) CRUDE OIL
73.32 -0.90 (-1.21%) GOLD FUTURES
2,369.30 0.00 (0.00%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,885.24 -50.58 (-0.09%)
QinetiQ Group PLC (QY6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:44AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5.15 | 5.57 | 5.15 | 5.57 | 5.57 | 46 |
| 31 May 2024 | 4.87 | 5.32 | 4.87 | 5.12 | 5.12 | 210 |
| 30 May 2024 | 4.74 | 4.97 | 4.74 | 4.96 | 4.96 | - |
| 29 May 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 28 May 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | - |
| 27 May 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 24 May 2024 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | - |
| 23 May 2024 | 4.29 | 4.95 | 4.29 | 4.94 | 4.94 | 1,260 |
| 22 May 2024 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | - |
| 21 May 2024 | 4.19 | 4.28 | 4.19 | 4.26 | 4.26 | - |
| 20 May 2024 | 4.13 | 4.27 | 4.13 | 4.27 | 4.27 | - |
| 17 May 2024 | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | - |
| 16 May 2024 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | - |
| 15 May 2024 | 4.04 | 4.19 | 4.04 | 4.16 | 4.16 | - |
| 14 May 2024 | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | - |
| 13 May 2024 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | - |
| 10 May 2024 | 4.09 | 4.46 | 4.09 | 4.19 | 4.19 | 2,000 |
| 09 May 2024 | 4.03 | 4.16 | 4.03 | 4.16 | 4.16 | - |
| 08 May 2024 | 4.01 | 4.13 | 4.01 | 4.11 | 4.11 | - |
| 07 May 2024 | 3.97 | 4.09 | 3.97 | 4.09 | 4.09 | 150 |
| 06 May 2024 | 3.97 | 4.34 | 3.97 | 3.97 | 3.97 | 250 |
| 03 May 2024 | 4.10 | 4.27 | 4.10 | 4.27 | 4.27 | 200 |
| 02 May 2024 | 3.90 | 4.19 | 3.90 | 4.19 | 4.19 | 100 |
| 30 Apr 2024 | 3.95 | 4.03 | 3.95 | 3.96 | 3.96 | - |
| 29 Apr 2024 | 3.83 | 4.19 | 3.83 | 3.98 | 3.98 | 1,000 |
| 26 Apr 2024 | 3.81 | 3.91 | 3.81 | 3.89 | 3.89 | - |
| 25 Apr 2024 | 3.85 | 3.93 | 3.85 | 3.89 | 3.89 | - |
| 24 Apr 2024 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | - |
| 23 Apr 2024 | 4.15 | 4.15 | 3.87 | 4.15 | 4.15 | 710 |
| 22 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 19 Apr 2024 | 3.77 | 4.11 | 3.77 | 4.11 | 4.11 | - |
| 18 Apr 2024 | 3.77 | 3.84 | 3.77 | 3.84 | 3.84 | - |
| 17 Apr 2024 | 3.78 | 3.89 | 3.78 | 3.89 | 3.89 | - |
| 16 Apr 2024 | 4.12 | 4.12 | 3.85 | 3.85 | 3.85 | 2,300 |
| 15 Apr 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 12 Apr 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 11 Apr 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 10 Apr 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 09 Apr 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 250 |
| 08 Apr 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 05 Apr 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 04 Apr 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 03 Apr 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2,325 |
| 02 Apr 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 28 Mar 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 27 Mar 2024 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | - |
| 26 Mar 2024 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | - |
| 25 Mar 2024 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | - |
| 22 Mar 2024 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 1,200 |
| 21 Mar 2024 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 1,200 |
| 20 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 19 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 18 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 15 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 14 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 13 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 12 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 11 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 08 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 07 Mar 2024 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | - |
| 06 Mar 2024 | 4.22 | 4.32 | 4.22 | 4.26 | 4.26 | 500 |
| 05 Mar 2024 | 4.20 | 4.34 | 4.20 | 4.32 | 4.32 | - |
| 04 Mar 2024 | 4.20 | 4.58 | 4.20 | 4.58 | 4.58 | 1,000 |
| 01 Mar 2024 | 4.20 | 4.48 | 4.20 | 4.24 | 4.24 | 1,200 |
| 29 Feb 2024 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - |
| 28 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 27 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 900 |
| 26 Feb 2024 | 4.46 | 4.60 | 4.44 | 4.60 | 4.60 | 2,390 |
| 23 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 22 Feb 2024 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | - |
| 21 Feb 2024 | 4.18 | 4.58 | 4.18 | 4.58 | 4.58 | 3,400 |
| 20 Feb 2024 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | - |
| 19 Feb 2024 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | - |
| 16 Feb 2024 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | - |
| 15 Feb 2024 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - |
| 14 Feb 2024 | 4.14 | 4.56 | 4.14 | 4.28 | 4.28 | 219 |
| 13 Feb 2024 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | - |
| 12 Feb 2024 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | - |
| 09 Feb 2024 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | - |
| 08 Feb 2024 | 4.10 | 4.22 | 4.10 | 4.16 | 4.16 | - |
| 07 Feb 2024 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 1,200 |
| 06 Feb 2024 | 3.96 | 4.16 | 3.96 | 4.16 | 4.16 | - |
| 05 Feb 2024 | 3.96 | 4.08 | 3.96 | 4.04 | 4.04 | - |
| 02 Feb 2024 | 3.98 | 4.10 | 3.98 | 4.06 | 4.06 | - |
| 01 Feb 2024 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | - |
| 31 Jan 2024 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | - |
| 30 Jan 2024 | 4.06 | 4.14 | 4.06 | 4.10 | 4.10 | - |
| 29 Jan 2024 | 4.06 | 4.18 | 4.06 | 4.16 | 4.16 | - |
| 26 Jan 2024 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | - |
| 25 Jan 2024 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | - |
| 24 Jan 2024 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | - |
| 23 Jan 2024 | 3.80 | 4.02 | 3.80 | 4.02 | 4.02 | - |
| 22 Jan 2024 | 3.72 | 3.88 | 3.72 | 3.86 | 3.86 | - |
| 19 Jan 2024 | 3.72 | 3.88 | 3.72 | 3.80 | 3.80 | - |
| 18 Jan 2024 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | - |
| 17 Jan 2024 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | - |
| 16 Jan 2024 | 3.54 | 3.84 | 3.54 | 3.80 | 3.80 | - |
| 15 Jan 2024 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | - |
| 12 Jan 2024 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | - |
| 11 Jan 2024 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.