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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	505.5	511.5	511.5	511.5	495.8	1.55M
January 13, 2026	506	502.5	502.5	509.5	498	900,402
January 12, 2026	502	503.5	503.5	509.5	501	1.27M
January 09, 2026	483.6	500.5	500.5	505.5	483.6	1.85M
January 08, 2026	495.4	485	485	499.2	481	2.26M
January 07, 2026	479.6	491.2	488.2	491.2	475.4	2.35M
January 06, 2026	458.8	479.4	479.4	479.4	456	1.6M
January 05, 2026	452	456.8	456.8	460.4	448.2	1.81M
January 02, 2026	442.4	444.4	444.4	451.6	442	566,710
December 31, 2025	442.6	441.6	441.6	446.2	436.4	100,803
December 30, 2025	440	444.6	444.6	448.8	437	342,206
December 29, 2025	440.6	438	438	442	433.4	470,785
December 24, 2025	437.4	440.4	440.4	444.8	437.4	151,225
December 23, 2025	441.2	441	441	445.2	438.6	378,487
December 22, 2025	441.8	440.8	440.8	445.6	436.29	685,840
December 19, 2025	441	441.4	441.4	447.57	438.6	1.75M
December 18, 2025	438.4	444	444	444	431	1.05M
December 17, 2025	433.2	437.2	437.2	438.2	431	2.74M
December 16, 2025	431	434.4	434.4	434.6	426	1.3M
December 15, 2025	430.2	435.8	435.8	437.2	428.2	1.38M
December 12, 2025	427.6	430.6	430.6	433.4	427.6	763,059
December 11, 2025	426	426.2	426.2	430.4	424.2	1.09M
December 10, 2025	433.4	426.2	426.2	437.6	423.6	662,145
December 09, 2025	423.8	436.8	436.8	438.6	420.2	1.09M
December 08, 2025	419.6	421.4	421.4	426.4	416.95	960,333
December 05, 2025	417.8	418	418	420	411.8	1.18M
December 04, 2025	411.2	417.8	417.8	417.8	409.6	1.28M
December 03, 2025	408	409.6	409.6	412.6	405	971,428
December 02, 2025	405	408	408	408.8	398.45	1.22M
December 01, 2025	413	407.2	407.2	417.8	404.8	936,199
November 28, 2025	419.4	415.4	415.4	419.4	413	726,225
November 27, 2025	413.8	419.4	419.4	419.8	413.6	528,187
November 26, 2025	416	415.6	415.6	419.2	413.36	1.46M
November 25, 2025	416.4	411.4	411.4	419.98	410.2	2.35M
November 24, 2025	425.4	417.6	417.6	428.6	414.8	2.22M
November 21, 2025	430.6	425.4	425.4	444	419.59	3.8M
November 20, 2025	429	431.8	431.8	435.2	426.4	1.64M
November 19, 2025	442.4	427	427	442.4	427	1.32M
November 18, 2025	433	435.6	435.6	442.2	432	2.29M
November 17, 2025	444.2	440.8	440.8	451.2	439.6	1.67M
November 14, 2025	460.4	445.2	445.2	462.4	440.2	1.56M
November 13, 2025	445	466.4	466.4	468.4	417.6	2.3M
November 12, 2025	449.2	441.8	441.8	450.8	438.25	2.57M
November 11, 2025	455	447.2	447.2	455.4	442	1.34M
November 10, 2025	447.4	451.4	451.4	452	443.8	2.52M
November 07, 2025	436.8	444.8	444.8	444.8	436.6	1.43M
November 06, 2025	460.2	444.4	444.4	461.8	441.14	1.63M
November 05, 2025	479.2	461	461	479.2	461	1.82M
November 04, 2025	479.6	475.4	475.4	479.8	470.8	1.26M
November 03, 2025	481	482	482	482.4	473.6	1.1M
October 31, 2025	475	479.4	479.4	486	474.2	1.59M
October 30, 2025	491.4	478.4	478.4	493.6	475.4	1.18M
October 29, 2025	496.8	495.2	495.2	496.8	491	768,321
October 28, 2025	501.5	497.4	497.4	504.01	493.6	1.44M
October 27, 2025	497.4	498.2	498.2	501	494	840,248
October 24, 2025	494	497.4	497.4	500	485	888,254
October 23, 2025	494.6	490.2	490.2	494.6	486.2	1.4M
October 22, 2025	486.4	485.2	485.2	490.8	485.2	1.04M
October 21, 2025	476	478.4	478.4	500	468.2	1.05M
October 20, 2025	472.2	470	470	476	463.84	1.07M

QinetiQ Group plc (QQ.L) LSE