QinetiQ Group plc QQ.
LSE · United Kingdom · Electronic Technology
GBp 486.34-2.66 (-0.54%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 486.80 | -0.45% | GBp 481.20 | GBp 490.40 | GBp 480.40 | 1.12M |
| 2026-09-30 | GBp 489.00 | +1.16% | GBp 485.00 | GBp 493.40 | GBp 484.00 | 5.26M |
| 2026-09-29 | GBp 483.40 | +0.04% | GBp 486.20 | GBp 499.00 | GBp 479.20 | 1.21M |
| 2026-09-28 | GBp 483.20 | -1.23% | GBp 494.00 | GBp 495.40 | GBp 482.80 | 972.59K |
| 2026-09-25 | GBp 489.20 | -0.12% | GBp 488.00 | GBp 492.60 | GBp 483.40 | 575.25K |
| 2026-09-24 | GBp 489.80 | -1.69% | GBp 501.00 | GBp 501.00 | GBp 484.52 | 904.82K |
| 2026-09-23 | GBp 498.20 | +1.88% | GBp 489.00 | GBp 500.50 | GBp 487.80 | 1.98M |
| 2026-09-22 | GBp 489.00 | -2.98% | GBp 492.60 | GBp 506.00 | GBp 489.00 | 903.52K |
| 2026-09-21 | GBp 504.00 | +1.25% | GBp 498.40 | GBp 504.00 | GBp 490.80 | 773.98K |
| 2026-09-18 | GBp 497.80 | +0.57% | GBp 495.40 | GBp 505.50 | GBp 493.00 | 5.02M |
| 2026-09-17 | GBp 495.00 | -0.52% | GBp 500.00 | GBp 504.50 | GBp 492.00 | 1.23M |
| 2026-09-16 | GBp 497.60 | +1.63% | GBp 490.20 | GBp 504.00 | GBp 488.20 | 1.08M |
| 2026-09-15 | GBp 489.60 | +1.58% | GBp 473.00 | GBp 489.60 | GBp 473.00 | 1.64M |
| 2026-09-14 | GBp 482.00 | +2.03% | GBp 469.20 | GBp 483.60 | GBp 468.80 | 1.13M |
| 2026-09-11 | GBp 472.40 | -0.08% | GBp 472.00 | GBp 476.60 | GBp 463.95 | 940.16K |
| 2026-09-10 | GBp 472.80 | +1.07% | GBp 466.00 | GBp 473.43 | GBp 465.60 | 1.31M |
| 2026-09-09 | GBp 467.80 | -2.01% | GBp 480.00 | GBp 480.00 | GBp 466.60 | 1.46M |
| 2026-09-08 | GBp 477.40 | -0.25% | GBp 485.60 | GBp 485.60 | GBp 472.20 | 613.42K |
| 2026-09-07 | GBp 478.60 | -1.12% | GBp 483.40 | GBp 490.60 | GBp 478.00 | 528.66K |
| 2026-09-04 | GBp 484.00 | +0.75% | GBp 481.40 | GBp 485.00 | GBp 475.60 | 1.44M |
| 2026-09-03 | GBp 480.40 | -0.62% | GBp 485.00 | GBp 485.60 | GBp 475.80 | 703.12K |
| 2026-09-02 | GBp 483.40 | -1.99% | GBp 490.60 | GBp 492.00 | GBp 483.40 | 964.47K |
| 2026-09-01 | GBp 493.20 | -2.82% | GBp 506.50 | GBp 506.50 | GBp 487.60 | 1.41M |
| 2026-08-28 | GBp 507.50 | -0.88% | GBp 514.00 | GBp 516.50 | GBp 505.29 | 1.73M |
| 2026-08-27 | GBp 512.00 | -1.16% | GBp 517.00 | GBp 517.50 | GBp 505.35 | 1.29M |
| 2026-08-26 | GBp 518.00 | -1.52% | GBp 532.50 | GBp 532.50 | GBp 513.00 | 1.71M |
| 2026-08-25 | GBp 526.00 | -0.75% | GBp 539.50 | GBp 539.50 | GBp 524.50 | 680.63K |
| 2026-08-24 | GBp 530.00 | -1.85% | GBp 540.50 | GBp 543.50 | GBp 527.00 | 617.43K |
| 2026-08-21 | GBp 540.00 | +0.75% | GBp 544.00 | GBp 544.00 | GBp 536.00 | 5.50M |
| 2026-08-20 | GBp 536.00 | -0.56% | GBp 541.00 | GBp 549.50 | GBp 534.50 | 1.20M |
| 2026-08-19 | GBp 539.00 | -2.00% | GBp 548.00 | GBp 551.00 | GBp 539.00 | 1.15M |
| 2026-08-18 | GBp 550.00 | -1.26% | GBp 558.00 | GBp 558.00 | GBp 548.50 | 1.01M |
| 2026-08-17 | GBp 557.00 | -1.07% | GBp 564.50 | GBp 565.00 | GBp 553.50 | 2.41M |
| 2026-08-14 | GBp 563.00 | +0.54% | GBp 560.00 | GBp 569.00 | GBp 559.00 | 1.05M |
| 2026-08-13 | GBp 560.00 | -0.53% | GBp 566.00 | GBp 574.00 | GBp 557.00 | 3.26M |
| 2026-08-12 | GBp 563.00 | -1.49% | GBp 570.00 | GBp 576.50 | GBp 563.00 | 3.36M |
| 2026-08-11 | GBp 571.50 | +1.42% | GBp 564.00 | GBp 575.50 | GBp 562.50 | 1.05M |
| 2026-08-10 | GBp 563.50 | +1.81% | GBp 553.50 | GBp 567.00 | GBp 550.00 | 1.31M |
| 2026-08-07 | GBp 553.50 | +1.19% | GBp 547.00 | GBp 560.00 | GBp 547.00 | 4.33M |
| 2026-08-06 | GBp 547.00 | +0.09% | GBp 542.00 | GBp 555.50 | GBp 540.00 | 1.16M |
| 2026-08-05 | GBp 546.50 | +0.74% | GBp 542.50 | GBp 570.31 | GBp 542.50 | 2.36M |
| 2026-08-04 | GBp 542.50 | +3.93% | GBp 521.50 | GBp 542.50 | GBp 520.72 | 3.78M |
| 2026-08-03 | GBp 522.00 | +3.16% | GBp 508.00 | GBp 522.50 | GBp 500.50 | 1.20M |
| 2026-07-31 | GBp 506.00 | +1.69% | GBp 500.50 | GBp 515.00 | GBp 497.20 | 1.62M |
| 2026-07-30 | GBp 497.60 | -1.17% | GBp 500.00 | GBp 506.00 | GBp 495.20 | 1.21M |
| 2026-07-29 | GBp 503.50 | +0.40% | GBp 494.00 | GBp 512.50 | GBp 490.68 | 3.06M |
| 2026-07-28 | GBp 501.50 | +2.14% | GBp 496.00 | GBp 508.00 | GBp 492.60 | 6.31M |
| 2026-07-27 | GBp 491.00 | +0.25% | GBp 491.80 | GBp 498.32 | GBp 483.20 | 1.95M |
| 2026-07-24 | GBp 489.80 | +1.53% | GBp 483.60 | GBp 490.80 | GBp 479.68 | 1.14M |
| 2026-07-23 | GBp 482.40 | +0.54% | GBp 472.40 | GBp 493.60 | GBp 469.00 | 1.85M |
| 2026-07-22 | GBp 479.80 | +2.92% | GBp 467.60 | GBp 481.60 | GBp 466.60 | 1.36M |
| 2026-07-21 | GBp 466.20 | +3.14% | GBp 456.20 | GBp 475.40 | GBp 456.20 | 1.74M |
| 2026-07-20 | GBp 452.00 | -0.40% | GBp 450.60 | GBp 457.60 | GBp 448.00 | 662.29K |
| 2026-07-17 | GBp 453.80 | +1.84% | GBp 442.40 | GBp 455.80 | GBp 438.60 | 1.18M |
| 2026-07-16 | GBp 445.60 | -1.15% | GBp 450.80 | GBp 455.80 | GBp 439.20 | 1.74M |
| 2026-07-15 | GBp 450.80 | -0.18% | GBp 451.60 | GBp 453.20 | GBp 442.80 | 1.25M |
| 2026-07-14 | GBp 451.60 | +0.85% | GBp 448.00 | GBp 455.60 | GBp 440.00 | 1.02M |
| 2026-07-13 | GBp 447.80 | -0.75% | GBp 451.60 | GBp 451.60 | GBp 444.00 | 933.23K |
| 2026-07-10 | GBp 451.20 | -2.46% | GBp 457.40 | GBp 463.96 | GBp 447.80 | 1.73M |
| 2026-07-09 | GBp 462.60 | -1.07% | GBp 468.40 | GBp 474.20 | GBp 460.60 | 1.97M |
| 2026-07-08 | GBp 467.60 | -4.10% | GBp 478.20 | GBp 488.40 | GBp 459.40 | 1.42M |
| 2026-07-07 | GBp 487.60 | +0.99% | GBp 477.40 | GBp 489.60 | GBp 477.40 | 1.98M |
| 2026-07-06 | GBp 482.80 | +0.71% | GBp 480.20 | GBp 490.00 | GBp 474.20 | 1.33M |
| 2026-07-03 | GBp 479.40 | +0.29% | GBp 480.80 | GBp 485.80 | GBp 446.27 | 1.79M |
| 2026-07-02 | GBp 478.00 | +7.13% | GBp 442.00 | GBp 485.60 | GBp 440.40 | 4.65M |
| 2026-07-01 | GBp 446.20 | +5.63% | GBp 423.00 | GBp 446.20 | GBp 422.20 | 4.46M |
| 2026-06-30 | GBp 422.40 | +2.42% | GBp 413.20 | GBp 422.80 | GBp 411.80 | 2.78M |
| 2026-06-29 | GBp 412.40 | -0.48% | GBp 414.00 | GBp 417.94 | GBp 409.40 | 1.88M |
| 2026-06-26 | GBp 414.40 | -0.58% | GBp 414.20 | GBp 418.80 | GBp 402.50 | 2.77M |
| 2026-06-25 | GBp 416.80 | -1.88% | GBp 425.00 | GBp 429.80 | GBp 414.00 | 868.99K |
| 2026-06-24 | GBp 424.80 | -0.93% | GBp 426.40 | GBp 432.60 | GBp 420.00 | 1.31M |
| 2026-06-23 | GBp 428.80 | -0.05% | GBp 428.40 | GBp 434.20 | GBp 425.00 | 2.66M |
| 2026-06-22 | GBp 429.00 | -2.05% | GBp 438.20 | GBp 441.40 | GBp 421.40 | 5.40M |
| 2026-06-19 | GBp 438.00 | -0.41% | GBp 439.80 | GBp 505.50 | GBp 432.00 | 7.36M |
| 2026-06-18 | GBp 439.80 | -0.27% | GBp 441.00 | GBp 445.00 | GBp 428.80 | 1.63M |
| 2026-06-17 | GBp 441.00 | -1.52% | GBp 449.60 | GBp 455.40 | GBp 435.80 | 3.76M |
| 2026-06-16 | GBp 447.80 | +0.67% | GBp 463.20 | GBp 480.00 | GBp 445.20 | 1.45M |
| 2026-06-15 | GBp 444.80 | -6.08% | GBp 481.20 | GBp 482.20 | GBp 444.00 | 1.27M |
| 2026-06-12 | GBp 473.60 | -1.95% | GBp 485.20 | GBp 493.20 | GBp 471.80 | 1.10M |
| 2026-06-11 | GBp 483.00 | +0.50% | GBp 477.40 | GBp 487.80 | GBp 473.80 | 2.30M |
| 2026-06-10 | GBp 480.60 | +1.74% | GBp 470.00 | GBp 480.60 | GBp 467.40 | 1.11M |
| 2026-06-09 | GBp 472.40 | -0.67% | GBp 477.60 | GBp 481.00 | GBp 466.40 | 858.66K |
| 2026-06-08 | GBp 475.60 | +1.06% | GBp 469.00 | GBp 478.40 | GBp 464.00 | 815.66K |
| 2026-06-05 | GBp 470.60 | +0.13% | GBp 470.20 | GBp 475.20 | GBp 468.00 | 822.17K |
| 2026-06-04 | GBp 470.00 | -0.63% | GBp 476.00 | GBp 476.00 | GBp 463.40 | 773.64K |
| 2026-06-03 | GBp 473.00 | -1.87% | GBp 476.60 | GBp 481.80 | GBp 469.20 | 790.47K |
| 2026-06-02 | GBp 482.00 | -0.08% | GBp 485.00 | GBp 490.60 | GBp 474.00 | 3.77M |
| 2026-06-01 | GBp 482.40 | -4.19% | GBp 501.00 | GBp 504.00 | GBp 480.20 | 1.09M |
| 2026-05-29 | GBp 503.50 | +0.50% | GBp 507.50 | GBp 508.50 | GBp 500.50 | 3.92M |
| 2026-05-28 | GBp 501.00 | +4.29% | GBp 476.80 | GBp 502.00 | GBp 476.60 | 1.63M |