QinetiQ Group (QQ.) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/10/2022 345.60p 353.80p 343.20p 343.20p 1498926
13/10/2022 342.00p 345.00p 333.80p 342.20p 2817966
12/10/2022 344.60p 351.60p 338.60p 339.40p 1876635
11/10/2022 346.80p 346.80p 339.60p 346.60p 796957
10/10/2022 336.00p 343.00p 336.00p 341.40p 888432
07/10/2022 339.40p 341.60p 336.65p 341.60p 589214
06/10/2022 337.00p 340.40p 336.20p 338.80p 1382822
05/10/2022 343.60p 343.60p 332.80p 338.00p 2540272
04/10/2022 329.80p 338.20p 328.40p 337.60p 902818
03/10/2022 328.00p 332.00p 323.40p 332.00p 756948
30/09/2022 327.40p 334.00p 327.40p 330.00p 1637130
29/09/2022 332.20p 334.40p 323.40p 328.80p 1720652
28/09/2022 330.00p 332.80p 322.20p 332.60p 1974340
27/09/2022 339.60p 342.40p 328.20p 328.60p 1403806
26/09/2022 340.60p 346.80p 331.11p 336.60p 2691542
23/09/2022 348.40p 353.00p 338.40p 341.00p 2387006
22/09/2022 341.40p 349.80p 339.60p 344.20p 2375441
21/09/2022 322.00p 338.60p 322.00p 334.60p 5849644
20/09/2022 333.20p 335.02p 323.23p 326.40p 620666
19/09/2022 329.60p 329.80p 324.28p 328.00p 2404577
16/09/2022 329.60p 329.80p 324.28p 328.00p 2404577
15/09/2022 330.80p 335.40p 328.00p 328.40p 821488
14/09/2022 335.00p 338.00p 326.80p 329.60p 3248676
13/09/2022 344.40p 344.40p 336.60p 336.80p 951877
12/09/2022 340.00p 340.00p 333.20p 338.00p 928998
09/09/2022 344.00p 344.00p 334.00p 334.00p 916077
08/09/2022 340.00p 340.20p 332.20p 337.00p 814064
07/09/2022 335.00p 339.80p 332.20p 332.20p 1067868
06/09/2022 341.20p 344.80p 339.00p 339.20p 720978
05/09/2022 331.60p 341.40p 331.60p 340.00p 1355952
02/09/2022 344.00p 344.00p 334.80p 337.00p 4095335
01/09/2022 346.20p 347.21p 333.60p 335.80p 1243531
31/08/2022 347.40p 351.60p 346.40p 348.40p 1454053
30/08/2022 353.00p 354.60p 349.00p 351.60p 667927
29/08/2022 356.60p 357.80p 352.60p 353.40p 780895
26/08/2022 356.60p 357.80p 352.60p 353.40p 780895
25/08/2022 353.60p 358.80p 353.00p 353.60p 1521991
24/08/2022 351.80p 355.20p 350.40p 353.40p 1719643
23/08/2022 351.80p 360.60p 350.40p 353.00p 856172
22/08/2022 361.80p 361.80p 357.40p 359.60p 694795
19/08/2022 365.20p 365.20p 357.60p 360.00p 3383382
18/08/2022 362.80p 363.80p 360.60p 361.40p 1055376
17/08/2022 364.40p 365.57p 358.80p 362.00p 1464449
16/08/2022 360.60p 367.20p 359.60p 364.40p 2803417
15/08/2022 362.80p 363.40p 357.00p 359.00p 1803788
12/08/2022 366.40p 368.60p 357.52p 359.60p 1750972
11/08/2022 379.00p 387.06p 372.80p 374.00p 828941
10/08/2022 387.60p 389.40p 384.00p 386.40p 826126
09/08/2022 385.00p 390.80p 382.92p 386.80p 1270509
08/08/2022 384.60p 386.80p 378.20p 380.80p 2071705
05/08/2022 376.20p 379.60p 373.00p 376.00p 539701
04/08/2022 380.60p 383.55p 370.00p 375.60p 994031
03/08/2022 394.40p 395.40p 381.80p 382.20p 2831270
02/08/2022 389.80p 396.20p 388.80p 394.20p 1084310
01/08/2022 376.80p 391.00p 376.80p 390.00p 1350195
29/07/2022 384.80p 388.60p 378.60p 380.80p 4213913
28/07/2022 379.60p 381.20p 372.70p 379.00p 2598108
27/07/2022 387.60p 387.60p 381.10p 381.80p 1346999
26/07/2022 389.20p 394.40p 383.80p 384.20p 2868410
25/07/2022 389.40p 390.07p 379.40p 387.40p 1026667
22/07/2022 381.60p 384.20p 377.80p 383.80p 1119267
21/07/2022 380.60p 384.80p 374.53p 381.80p 1331603
20/07/2022 381.20p 384.60p 377.80p 377.80p 909354
19/07/2022 382.80p 391.80p 380.44p 383.40p 960905
18/07/2022 384.60p 391.60p 382.89p 383.40p 786414
15/07/2022 378.00p 384.00p 377.40p 384.00p 1036492
14/07/2022 373.00p 381.40p 373.00p 376.20p 1323569
13/07/2022 382.00p 382.00p 370.80p 376.40p 998214
12/07/2022 374.40p 384.60p 374.40p 378.60p 2370479
11/07/2022 375.00p 379.60p 372.20p 378.00p 3138809
08/07/2022 381.40p 383.37p 374.00p 374.00p 971181
07/07/2022 373.80p 380.40p 373.80p 380.00p 1306417
06/07/2022 376.80p 376.80p 369.40p 373.80p 985388
05/07/2022 372.60p 375.95p 367.40p 369.40p 1304729
04/07/2022 378.00p 382.00p 373.40p 374.60p 1245741
01/07/2022 372.00p 377.80p 365.80p 374.60p 1289775
30/06/2022 361.40p 367.60p 361.00p 367.60p 1306163
29/06/2022 364.00p 366.12p 360.00p 364.80p 1432779
28/06/2022 365.00p 366.40p 359.60p 363.60p 2833446
27/06/2022 355.40p 361.80p 354.60p 357.60p 768173
24/06/2022 346.80p 352.80p 345.40p 352.80p 490376
23/06/2022 348.80p 350.40p 343.40p 346.60p 751776
22/06/2022 345.00p 350.00p 344.40p 347.40p 897921
21/06/2022 354.40p 358.40p 352.60p 352.80p 596742
20/06/2022 347.60p 355.60p 347.60p 352.80p 941812
17/06/2022 351.40p 354.00p 342.20p 352.20p 4096289
16/06/2022 350.00p 353.00p 348.00p 349.00p 2336793
15/06/2022 354.00p 355.78p 350.40p 351.60p 1097678
14/06/2022 352.80p 354.80p 347.20p 350.60p 1473973
13/06/2022 350.80p 355.80p 346.00p 351.20p 1137586
10/06/2022 358.00p 358.80p 349.40p 354.00p 1293072
09/06/2022 365.00p 365.00p 358.40p 358.40p 1912174
08/06/2022 373.60p 373.60p 362.00p 364.00p 767115
07/06/2022 370.80p 375.00p 368.80p 371.40p 539592
06/06/2022 371.60p 376.20p 370.00p 372.20p 996710
03/06/2022 373.00p 373.38p 366.17p 369.20p 626816
02/06/2022 373.00p 373.38p 366.17p 369.20p 626816
01/06/2022 373.00p 373.38p 366.16p 369.20p 626816
31/05/2022 370.60p 370.60p 361.00p 365.20p 1624247
30/05/2022 375.00p 375.00p 361.20p 361.20p 1444604
27/05/2022 367.40p 372.20p 361.00p 369.00p 3333162
26/05/2022 362.80p 365.80p 361.60p 364.00p 1876714
25/05/2022 365.00p 365.20p 360.80p 362.40p 2257922
24/05/2022 363.20p 365.80p 360.20p 362.40p 2418272
23/05/2022 362.20p 366.20p 357.40p 363.40p 1899355
20/05/2022 354.80p 365.80p 352.00p 362.00p 2122063
19/05/2022 360.00p 363.20p 338.80p 354.80p 2770487
18/05/2022 361.80p 368.40p 359.80p 365.40p 1075425
17/05/2022 359.20p 361.80p 357.20p 360.60p 518614
16/05/2022 362.00p 362.00p 353.60p 360.00p 2100492
13/05/2022 365.20p 369.80p 357.80p 358.40p 1641273
12/05/2022 353.60p 362.00p 350.20p 360.20p 1339170
11/05/2022 357.20p 362.60p 351.60p 358.00p 1615753
10/05/2022 360.00p 366.90p 349.00p 356.20p 1638127
09/05/2022 340.60p 368.80p 337.00p 356.80p 2822631
06/05/2022 344.80p 347.20p 335.80p 340.60p 2400924
05/05/2022 356.20p 357.00p 343.60p 343.60p 1434674
04/05/2022 354.00p 357.60p 352.80p 355.40p 1667075
03/05/2022 345.00p 356.40p 339.00p 355.20p 3353519
02/05/2022 342.00p 343.20p 338.00p 342.00p 1342976
29/04/2022 342.00p 343.20p 338.00p 342.00p 1342976
28/04/2022 338.00p 344.80p 337.80p 338.00p 1283610
27/04/2022 348.00p 348.00p 340.40p 340.40p 1459222
26/04/2022 341.40p 346.40p 340.00p 339.80p 595789
25/04/2022 340.20p 344.20p 335.53p 339.80p 1262626
22/04/2022 343.80p 349.80p 337.60p 343.40p 1034940
21/04/2022 339.60p 345.08p 335.80p 341.00p 2588270
20/04/2022 343.00p 350.20p 339.00p 343.80p 3610182
19/04/2022 330.80p 342.00p 327.80p 337.40p 1620617
18/04/2022 325.00p 329.60p 320.20p 328.40p 1636255
15/04/2022 325.00p 329.60p 320.20p 328.40p 1636255
14/04/2022 325.00p 329.60p 320.20p 328.40p 1636255
13/04/2022 329.80p 329.80p 322.20p 323.80p 751569
12/04/2022 327.40p 329.60p 321.60p 328.60p 707256
11/04/2022 311.20p 327.80p 311.20p 325.40p 2364335
08/04/2022 318.20p 318.98p 314.77p 317.00p 573081
07/04/2022 320.00p 320.00p 312.80p 315.20p 1943667
06/04/2022 315.20p 317.20p 310.40p 314.00p 976837
05/04/2022 306.00p 315.20p 306.00p 313.60p 778113
04/04/2022 314.00p 314.00p 308.40p 312.60p 569990
01/04/2022 300.00p 308.80p 300.00p 307.60p 1137050
31/03/2022 307.60p 307.60p 300.40p 304.40p 614147
30/03/2022 297.60p 302.00p 295.60p 300.60p 827965
29/03/2022 308.20p 309.00p 297.80p 299.40p 721514
28/03/2022 312.40p 319.00p 304.40p 304.40p 1209054
25/03/2022 310.40p 316.00p 308.20p 316.00p 810253
24/03/2022 295.40p 307.00p 295.40p 303.80p 754054
23/03/2022 292.00p 301.80p 292.00p 299.60p 1267008
22/03/2022 300.00p 300.00p 294.81p 297.60p 1171378
21/03/2022 295.00p 298.60p 291.60p 298.00p 1090629
18/03/2022 299.00p 304.40p 294.40p 298.00p 4522057
17/03/2022 293.00p 298.80p 289.60p 298.00p 1194896
16/03/2022 303.20p 308.60p 296.20p 296.20p 2157202
15/03/2022 308.20p 310.01p 302.60p 307.20p 1000780
14/03/2022 304.00p 312.00p 302.05p 308.80p 1067243
11/03/2022 292.00p 306.33p 292.00p 304.20p 1318409
10/03/2022 303.20p 305.60p 293.20p 294.60p 1672764
09/03/2022 304.00p 306.60p 292.20p 298.20p 1718769
08/03/2022 311.00p 313.20p 303.60p 303.60p 3299300
07/03/2022 304.20p 317.60p 300.00p 311.60p 1897628
04/03/2022 304.20p 309.60p 297.00p 304.60p 3027856
03/03/2022 301.00p 306.54p 299.20p 300.60p 1879685
02/03/2022 294.20p 307.00p 290.50p 305.80p 2562610
01/03/2022 290.80p 295.60p 288.72p 292.00p 1265477
28/02/2022 270.20p 296.20p 270.20p 292.40p 2861346
25/02/2022 261.00p 263.60p 255.60p 263.00p 2651301
24/02/2022 251.60p 256.30p 248.60p 254.60p 1278814
23/02/2022 253.00p 256.20p 251.80p 254.80p 1230725
22/02/2022 240.20p 254.20p 240.20p 252.20p 2679691
21/02/2022 256.00p 258.40p 250.20p 250.20p 1666102
18/02/2022 260.00p 260.00p 249.00p 255.20p 7290423
17/02/2022 255.00p 257.60p 251.60p 252.20p 2392182
16/02/2022 256.60p 256.60p 249.20p 256.60p 2893950
15/02/2022 256.00p 256.80p 251.08p 254.40p 1174742
14/02/2022 267.00p 269.00p 255.20p 255.20p 1538105
11/02/2022 263.40p 268.80p 263.40p 268.80p 545685
10/02/2022 269.00p 270.20p 263.80p 269.00p 3503880
09/02/2022 266.20p 266.40p 261.60p 264.00p 967820
08/02/2022 260.80p 263.20p 258.00p 259.40p 674768
07/02/2022 261.20p 262.20p 257.60p 261.00p 398623
04/02/2022 258.40p 263.91p 258.20p 258.60p 627759
03/02/2022 271.60p 271.60p 263.00p 263.00p 499343
02/02/2022 271.80p 271.80p 264.00p 264.00p 698814
01/02/2022 268.80p 271.00p 265.80p 269.80p 957357
31/01/2022 276.40p 280.20p 267.60p 267.80p 1198245
28/01/2022 276.00p 284.80p 274.80p 275.40p 1882355
27/01/2022 280.80p 285.00p 280.80p 283.00p 753607
26/01/2022 287.60p 287.60p 282.79p 284.20p 631980
25/01/2022 281.00p 285.60p 279.60p 280.00p 1336469
24/01/2022 292.60p 292.60p 283.20p 284.40p 1659953
21/01/2022 284.20p 291.20p 284.20p 285.00p 1779084
20/01/2022 291.20p 293.20p 288.26p 290.00p 2689722
19/01/2022 288.00p 294.00p 286.60p 290.40p 3819073
18/01/2022 280.40p 290.80p 272.42p 289.40p 2621085
17/01/2022 272.00p 274.40p 269.20p 270.80p 630738
14/01/2022 258.00p 269.60p 258.00p 269.00p 835618
13/01/2022 258.00p 264.80p 258.00p 264.20p 626129
12/01/2022 265.00p 265.00p 258.60p 259.20p 704189
10/01/2022 268.80p 269.40p 265.00p 265.40p 728326
07/01/2022 263.00p 267.20p 261.20p 265.20p 556525

*Close Price adjusted for both dividends and splits