QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. QinetiQ Group

Date Open High Low Close* Volume
13/10/2026 459.60p 469.80p 450.80p 453.80p 994699
12/10/2026 457.60p 466.20p 457.60p 463.80p 511186
09/10/2026 455.00p 459.20p 451.80p 457.00p 740290
08/10/2026 447.00p 457.80p 442.80p 454.00p 964198
07/10/2026 450.40p 460.52p 450.00p 453.00p 2047044
06/10/2026 476.00p 479.80p 441.40p 449.80p 2008680
05/10/2026 475.60p 479.20p 471.20p 475.40p 671762
02/10/2026 493.20p 493.20p 470.20p 476.00p 1360574
01/10/2026 481.20p 490.40p 480.40p 481.00p 1644358
30/09/2026 485.00p 493.40p 484.00p 489.00p 2346172
29/09/2026 486.20p 499.00p 479.20p 483.40p 1046001
28/09/2026 494.00p 495.40p 482.80p 483.20p 668733
25/09/2026 488.00p 492.60p 483.40p 489.20p 575221
24/09/2026 501.00p 501.00p 484.51p 489.80p 904809
23/09/2026 489.00p 500.50p 487.80p 498.20p 1984376
22/09/2026 492.60p 506.00p 489.00p 489.00p 903387
21/09/2026 498.40p 504.00p 490.80p 504.00p 773955
18/09/2026 495.40p 505.50p 493.00p 497.80p 4926262
17/09/2026 500.00p 504.50p 492.00p 495.00p 1213702
16/09/2026 490.20p 504.00p 488.20p 497.60p 1046850
15/09/2026 473.00p 489.60p 473.00p 489.60p 1428416
14/09/2026 469.20p 483.60p 468.80p 482.00p 983461
11/09/2026 472.00p 476.60p 463.95p 472.40p 939529
10/09/2026 466.00p 473.43p 465.60p 472.80p 906213
09/09/2026 480.00p 480.00p 466.60p 467.80p 1188750
08/09/2026 485.60p 485.60p 472.20p 477.40p 604127
07/09/2026 483.40p 490.60p 478.00p 478.60p 523471
04/09/2026 481.40p 485.00p 475.60p 484.00p 1435962
03/09/2026 485.00p 485.60p 475.80p 480.40p 699620
02/09/2026 490.60p 492.00p 483.40p 483.40p 964449
01/09/2026 506.50p 506.50p 487.60p 493.20p 1388654
28/08/2026 514.00p 516.50p 505.29p 507.50p 1731227
27/08/2026 517.00p 517.50p 505.35p 512.00p 1285360
26/08/2026 532.50p 532.50p 513.00p 518.00p 1670077
25/08/2026 539.50p 539.50p 524.50p 526.00p 668838
24/08/2026 540.50p 543.50p 527.00p 530.00p 617391
21/08/2026 544.00p 544.00p 536.00p 540.00p 2729989
20/08/2026 541.00p 549.50p 534.50p 536.00p 1199232
19/08/2026 548.00p 551.00p 539.00p 539.00p 1139802
18/08/2026 558.00p 558.00p 548.50p 550.00p 1010899
14/08/2026 560.00p 569.00p 559.00p 563.00p 1047782
13/08/2026 566.00p 574.00p 557.00p 560.00p 3251157
12/08/2026 570.00p 576.50p 563.00p 563.00p 1416018
11/08/2026 564.00p 575.50p 562.50p 571.50p 1028398
10/08/2026 553.50p 567.00p 550.00p 563.50p 1291595
07/08/2026 547.00p 560.00p 547.00p 553.50p 1367157
06/08/2026 542.00p 555.50p 540.00p 547.00p 1128640
05/08/2026 542.50p 570.31p 542.50p 546.50p 2329645
04/08/2026 521.50p 542.50p 520.72p 542.50p 3778634
03/08/2026 508.00p 522.50p 500.50p 522.00p 1200340
31/07/2026 500.50p 515.00p 497.20p 506.00p 1611649
30/07/2026 500.00p 506.00p 495.20p 497.60p 1208970
29/07/2026 494.00p 512.50p 490.68p 503.50p 3058981
28/07/2026 496.00p 508.00p 492.60p 501.50p 4593248
27/07/2026 491.80p 498.32p 483.20p 491.00p 1232547
24/07/2026 483.60p 490.80p 479.68p 489.80p 1138873
23/07/2026 472.40p 493.60p 469.00p 482.40p 1832697
22/07/2026 467.60p 481.60p 466.60p 479.80p 1357950
21/07/2026 456.20p 475.40p 456.20p 466.20p 1714871
20/07/2026 450.60p 457.60p 448.00p 452.00p 662264
17/07/2026 442.40p 455.80p 438.60p 453.80p 1173761
16/07/2026 450.80p 455.80p 439.20p 445.60p 1740030
15/07/2026 451.60p 453.20p 442.80p 450.80p 1248404
14/07/2026 448.00p 455.60p 440.00p 451.60p 1017183
13/07/2026 451.60p 451.60p 444.00p 447.80p 645264
10/07/2026 457.40p 463.96p 447.80p 451.20p 1732882
09/07/2026 468.40p 474.20p 460.60p 462.60p 1386514
08/07/2026 478.20p 488.40p 459.40p 467.60p 1422553
07/07/2026 477.40p 489.60p 477.40p 487.60p 1975073
06/07/2026 480.20p 490.00p 474.20p 482.80p 1316993
03/07/2026 480.80p 485.80p 446.27p 479.40p 1518939
02/07/2026 442.00p 485.60p 440.40p 478.00p 3857325
01/07/2026 423.00p 446.20p 422.20p 446.20p 4456883
30/06/2026 413.20p 422.80p 411.80p 422.40p 2693138
29/06/2026 414.00p 417.94p 409.40p 412.40p 1855117
26/06/2026 414.20p 418.80p 402.50p 414.40p 2767107
25/06/2026 425.00p 429.80p 414.00p 416.80p 864270
24/06/2026 426.40p 432.60p 420.00p 424.80p 1266663
23/06/2026 428.40p 434.20p 425.00p 428.80p 2633972
22/06/2026 438.20p 441.40p 421.40p 429.00p 2278528
19/06/2026 439.80p 505.50p 432.00p 438.00p 4786152
18/06/2026 441.00p 445.00p 428.80p 439.80p 1628518
17/06/2026 449.60p 455.40p 435.80p 441.00p 3750377
16/06/2026 463.20p 480.00p 445.20p 447.80p 1426452
15/06/2026 481.20p 482.20p 444.00p 444.80p 1261086
12/06/2026 485.20p 493.20p 471.80p 473.60p 1095304
11/06/2026 477.40p 487.80p 473.80p 483.00p 2298326
10/06/2026 470.00p 480.60p 467.40p 480.60p 1105132
09/06/2026 477.60p 481.00p 466.40p 472.40p 856060
08/06/2026 469.00p 478.40p 464.00p 475.60p 804256
05/06/2026 470.20p 475.20p 468.00p 470.60p 822141
04/06/2026 476.00p 476.00p 463.40p 470.00p 773568
03/06/2026 476.60p 481.80p 469.20p 473.00p 771522
02/06/2026 485.00p 490.60p 474.00p 482.00p 3765087
01/06/2026 501.00p 504.00p 480.20p 482.40p 1088534
29/05/2026 507.50p 508.50p 500.50p 503.50p 3888659
28/05/2026 476.80p 502.00p 476.60p 501.00p 1623356
27/05/2026 478.80p 491.60p 478.80p 480.40p 1223995
26/05/2026 484.60p 499.40p 478.40p 484.00p 2580907
22/05/2026 466.80p 477.00p 465.20p 477.00p 2056854
21/05/2026 436.60p 479.20p 431.00p 465.60p 2742559
20/05/2026 423.20p 433.00p 417.80p 431.60p 1218766
19/05/2026 419.40p 430.40p 416.40p 419.40p 1735298
18/05/2026 412.00p 417.60p 404.40p 417.60p 2189601
15/05/2026 415.40p 419.20p 408.20p 413.00p 2307945
14/05/2026 411.40p 418.20p 408.40p 417.00p 2511433
13/05/2026 414.20p 414.20p 400.90p 408.80p 1709183
12/05/2026 410.80p 413.80p 401.20p 406.00p 2492528
11/05/2026 423.60p 428.60p 408.00p 415.20p 2708798
08/05/2026 430.40p 431.90p 419.90p 421.30p 2304819
07/05/2026 449.30p 450.90p 429.80p 433.10p 1884871
06/05/2026 445.40p 451.60p 443.60p 447.20p 3739138
05/05/2026 442.80p 450.60p 441.30p 442.00p 4695687
01/05/2026 441.80p 449.90p 438.40p 442.80p 1105527
30/04/2026 430.00p 445.00p 430.00p 444.40p 3107372
29/04/2026 442.80p 448.10p 435.60p 435.60p 1109913
28/04/2026 450.00p 451.10p 437.15p 440.90p 3344411
27/04/2026 450.90p 453.90p 448.00p 450.30p 1592974
24/04/2026 460.00p 460.00p 448.40p 449.20p 1444983
23/04/2026 468.60p 471.50p 451.50p 460.10p 1033843
22/04/2026 465.60p 470.00p 462.20p 464.10p 1036276
21/04/2026 479.00p 480.00p 463.70p 464.80p 915871
20/04/2026 482.20p 483.10p 475.20p 478.80p 676174
17/04/2026 486.50p 491.50p 476.10p 484.40p 878974
16/04/2026 489.40p 490.90p 475.00p 480.10p 1100573
15/04/2026 480.40p 487.60p 479.50p 485.10p 890673
14/04/2026 484.90p 485.90p 475.60p 482.30p 940517
13/04/2026 477.10p 482.40p 471.00p 477.50p 1160492
10/04/2026 489.50p 489.50p 474.60p 477.10p 2912413
09/04/2026 490.90p 490.90p 478.20p 486.60p 1255216
08/04/2026 488.80p 495.70p 483.80p 490.40p 2361265
07/04/2026 485.20p 485.60p 473.10p 476.80p 936770
02/04/2026 465.60p 481.00p 464.80p 481.00p 1316984
01/04/2026 460.60p 475.00p 457.20p 474.60p 1732670
31/03/2026 450.00p 457.20p 442.40p 454.00p 2593476
30/03/2026 443.40p 447.80p 439.40p 443.20p 2998926
27/03/2026 466.80p 466.80p 445.80p 445.80p 2180610
26/03/2026 473.80p 474.00p 462.60p 462.60p 1663808
25/03/2026 474.80p 481.00p 468.80p 475.00p 1495806
24/03/2026 477.60p 478.20p 467.00p 467.40p 908967
23/03/2026 470.00p 485.02p 459.00p 476.40p 1361995
20/03/2026 495.00p 498.40p 473.24p 477.20p 4817633
19/03/2026 501.00p 507.50p 491.80p 495.00p 2435351
18/03/2026 504.00p 513.50p 501.03p 507.50p 1717942
17/03/2026 496.20p 504.50p 491.40p 503.00p 971749
16/03/2026 511.50p 515.00p 501.00p 505.00p 578904
13/03/2026 508.50p 513.00p 501.50p 510.00p 1189059
12/03/2026 509.50p 526.00p 504.50p 510.00p 1923687
11/03/2026 514.00p 515.00p 494.20p 504.00p 2672925
10/03/2026 521.00p 523.00p 506.50p 514.00p 1165058
09/03/2026 503.00p 519.00p 492.00p 516.00p 1480725
06/03/2026 493.40p 509.00p 491.00p 503.00p 920067
05/03/2026 508.00p 513.00p 487.60p 490.60p 866315
04/03/2026 494.00p 513.00p 494.00p 509.00p 1163918
03/03/2026 505.50p 515.50p 494.60p 500.00p 1136121
02/03/2026 505.50p 528.00p 505.50p 513.50p 1697145
27/02/2026 511.50p 511.50p 498.80p 505.00p 1226916
26/02/2026 495.40p 502.50p 491.00p 500.00p 851420
25/02/2026 508.00p 512.50p 498.60p 498.60p 708551
24/02/2026 500.50p 509.50p 500.00p 507.00p 897192
23/02/2026 514.00p 515.50p 503.00p 506.50p 910555
20/02/2026 511.50p 523.00p 511.50p 516.00p 650390
19/02/2026 516.00p 520.50p 508.00p 518.50p 815586
18/02/2026 503.00p 518.00p 497.80p 517.00p 1086217
17/02/2026 498.40p 499.00p 491.00p 498.60p 636704
16/02/2026 492.40p 503.00p 491.40p 498.40p 847580
13/02/2026 478.80p 492.20p 476.80p 490.80p 880564
12/02/2026 487.00p 491.20p 479.80p 479.80p 1087189
11/02/2026 495.00p 495.20p 477.60p 482.00p 1229868
10/02/2026 495.20p 497.00p 488.00p 495.20p 1169956
09/02/2026 474.60p 491.80p 469.00p 491.80p 1102113
06/02/2026 473.80p 478.80p 470.20p 473.60p 696846
05/02/2026 477.20p 486.80p 470.20p 476.20p 1232998
04/02/2026 495.60p 498.60p 481.20p 481.40p 2579865
03/02/2026 497.60p 498.20p 491.40p 494.20p 738056
02/02/2026 496.40p 500.50p 489.80p 493.60p 863172
30/01/2026 498.60p 508.00p 496.80p 501.50p 1207780
29/01/2026 523.00p 523.00p 505.50p 505.50p 1349586
28/01/2026 523.00p 526.50p 516.69p 520.00p 928670
27/01/2026 512.50p 522.00p 512.50p 518.50p 1147634
26/01/2026 529.00p 530.00p 509.00p 513.00p 884510
23/01/2026 517.50p 525.00p 511.50p 522.00p 1194826
22/01/2026 532.50p 536.00p 513.00p 515.00p 1517184
21/01/2026 525.00p 536.50p 524.00p 532.50p 3262155
20/01/2026 526.00p 534.18p 512.50p 529.00p 1379232
19/01/2026 515.50p 539.50p 515.00p 521.50p 2048937
16/01/2026 504.50p 521.48p 504.50p 515.50p 1155040
15/01/2026 511.50p 514.00p 497.60p 503.50p 1479396
14/01/2026 505.50p 511.50p 495.80p 511.50p 1550444
13/01/2026 506.00p 509.50p 498.00p 502.50p 900311
12/01/2026 502.00p 509.50p 501.00p 503.50p 1266691
09/01/2026 483.60p 505.50p 483.60p 500.50p 1847859
08/01/2026 495.40p 499.20p 481.00p 485.00p 2259538
07/01/2026 479.60p 491.20p 475.40p 491.20p 2346760
06/01/2026 458.80p 479.40p 455.60p 479.40p 1598616
05/01/2026 452.00p 460.40p 448.20p 456.80p 1805796
02/01/2026 442.40p 451.60p 442.00p 444.40p 566709
01/01/2026 442.60p 446.20p 436.40p 441.60p 100803
31/12/2025 442.60p 446.20p 436.40p 441.60p 100803
30/12/2025 440.00p 448.80p 437.00p 444.60p 342188

*Close Price adjusted for both dividends and splits