QinetiQ Group plc - QQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	527	534	534	535.5	524.29	822,941
September 25, 2025	523	528.5	528.5	532	520	1.01M
September 24, 2025	528	525	525	533	520	1.12M
September 23, 2025	526	516.5	516.5	538	516.5	1.08M
September 22, 2025	506	525	525	525.5	504.5	1.04M
September 19, 2025	509.5	505.5	505.5	514	505.5	2.31M
September 18, 2025	505.5	508	508	513	505.5	2.02M
September 17, 2025	506.5	507.5	507.5	514.5	506	913,408
September 16, 2025	509	505.5	505.5	512.58	504.5	818,713
September 15, 2025	502.5	509	509	511.5	502.5	591,413
September 12, 2025	509.5	505	505	511.5	500.5	1.9M
September 11, 2025	488	503	503	503	486	1.21M
September 10, 2025	484.4	486.2	486.2	490	484.4	812,626
September 09, 2025	487.2	484.4	484.4	488.8	482.6	909,832
September 08, 2025	480	486	486	487.4	478.2	610,443
September 05, 2025	482.2	478	478	488.4	475.8	823,482
September 04, 2025	473.6	481.4	481.4	484	471.6	943,984
September 03, 2025	469.4	476	476	476.2	469.4	683,587
September 02, 2025	481.6	471.2	471.2	482.4	469.4	864,860
September 01, 2025	478.6	481.6	481.6	485.2	476.2	1.1M
August 29, 2025	479.6	475.8	475.8	485.2	475.8	930,116
August 28, 2025	479.6	477.4	477.4	483.4	473	1.75M
August 27, 2025	481.6	480	480	484	477.4	669,600
August 26, 2025	481.6	481.8	481.8	488.2	480.4	1.23M
August 22, 2025	481	483.4	483.4	486.78	480.1	606,955
August 21, 2025	472.4	480.4	480.4	480.55	472	744,108
August 20, 2025	459	468.6	468.6	471.8	457.6	1.18M
August 19, 2025	488.8	470.8	470.8	488.8	465.6	1.59M
August 18, 2025	482.2	489.4	489.4	494.6	480.8	1.26M
August 15, 2025	486.8	481.6	481.6	489.6	475.6	661,775
August 14, 2025	481.8	487.2	487.2	488.8	479.8	1.35M
August 13, 2025	485	480	480	488.8	478.6	899,999
August 12, 2025	479.8	481.4	481.4	486.4	478	5.4M
August 11, 2025	477.6	482.2	482.2	488	470.2	1.01M
August 08, 2025	493	488.6	488.6	500	487.4	1.24M
August 07, 2025	502.5	496	496	505.5	486.4	1.26M
August 06, 2025	508	503.5	503.5	508	495.6	875,882
August 05, 2025	503	503	503	509	500	851,448
August 04, 2025	492.2	499.2	499.2	499.4	492.2	894,203
August 01, 2025	496.4	490.6	490.6	499.4	483.2	1.12M
July 31, 2025	491.6	497	497	502	491.6	920,561
July 30, 2025	499.2	495.8	495.8	502	493.4	779,548
July 29, 2025	486.8	498.4	498.4	498.4	485.6	1.4M
July 28, 2025	496.4	484.6	484.6	502.5	484	2.64M
July 25, 2025	499.8	499.8	499.8	500.5	495.4	976,140
July 24, 2025	501.5	501	501	509	500.5	1.07M
July 23, 2025	509	505.5	499.45	515.1	503.22	1.21M
July 22, 2025	504.5	506.5	500.44	508.5	496.6	1.44M
July 21, 2025	502	507	500.93	508.5	501	706,531
July 18, 2025	493.2	503.5	497.47	508	493	929,844
July 17, 2025	496.4	494	488.09	499.8	484	1.42M
July 16, 2025	491.8	485.2	485.2	494.6	484.35	998,393
July 15, 2025	508	496.2	496.2	508.5	492.6	1.03M
July 14, 2025	486	508.5	508.5	508.5	483.4	2.06M
July 11, 2025	486.4	488.6	488.6	492.8	484.4	809,102
July 10, 2025	488	488.4	488.4	493.2	483.8	789,093
July 09, 2025	494	488.8	488.8	500	486.4	1M
July 08, 2025	505	493.6	493.6	505.5	493.6	1.04M
July 07, 2025	502	503	503	506	500	842,806
July 04, 2025	501	502	502	506	496	658,449

QinetiQ Group plc (QQ.L) LSE