QinetiQ Group plc (QQ.L) LSE
481.00
+6.4(+1.35%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
481.00
+6.4(+1.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 465.6 | 481 | 481 | 481 | 464.8 | 1.32M |
| April 01, 2026 | 460.6 | 474.6 | 474.6 | 475 | 457.2 | 1.73M |
| March 31, 2026 | 450 | 454 | 454 | 457.2 | 442.4 | 2.63M |
| March 30, 2026 | 443.4 | 443.2 | 443.2 | 447.8 | 439.4 | 3.08M |
| March 27, 2026 | 466.8 | 445.8 | 445.8 | 466.8 | 445.8 | 2.18M |
| March 26, 2026 | 473.8 | 462.6 | 462.6 | 474 | 462.6 | 1.66M |
| March 25, 2026 | 474.8 | 475 | 475 | 481 | 468.8 | 1.59M |
| March 24, 2026 | 477.6 | 467.4 | 467.4 | 478.2 | 467 | 912,471 |
| March 23, 2026 | 470 | 476.4 | 476.4 | 485.02 | 459 | 1.38M |
| March 20, 2026 | 495 | 477.2 | 477.2 | 497 | 473.24 | 6.45M |
| March 19, 2026 | 501 | 495 | 495 | 507.5 | 491.8 | 2.46M |
| March 18, 2026 | 504 | 507.5 | 507.5 | 513.5 | 501.03 | 1.74M |
| March 17, 2026 | 496.2 | 503 | 503 | 504.5 | 491.4 | 981,135 |
| March 16, 2026 | 511.5 | 505 | 505 | 515 | 501 | 588,581 |
| March 13, 2026 | 508.5 | 510 | 510 | 512.5 | 501.5 | 1.19M |
| March 12, 2026 | 509.5 | 510 | 510 | 526 | 504.5 | 1.92M |
| March 11, 2026 | 514 | 504 | 504 | 515 | 494.2 | 2.78M |
| March 10, 2026 | 521 | 514 | 514 | 523 | 506.5 | 1.18M |
| March 09, 2026 | 503 | 516 | 516 | 519 | 493.4 | 1.49M |
| March 06, 2026 | 493.4 | 503 | 503 | 509 | 491 | 1.04M |
| March 05, 2026 | 508 | 490.6 | 490.6 | 513 | 487.6 | 879,754 |
| March 04, 2026 | 494 | 509 | 509 | 513 | 494 | 1.17M |
| March 03, 2026 | 505.5 | 500 | 500 | 515.5 | 494.6 | 1.14M |
| March 02, 2026 | 505.5 | 513.5 | 513.5 | 528 | 505.5 | 1.72M |
| February 27, 2026 | 511.5 | 505 | 505 | 511.5 | 498.8 | 1.23M |
| February 26, 2026 | 495.4 | 500 | 500 | 502.5 | 491 | 851,435 |
| February 25, 2026 | 508 | 498.6 | 498.6 | 512.5 | 498.6 | 734,190 |
| February 24, 2026 | 500.5 | 507 | 507 | 509.01 | 500 | 897,221 |
| February 23, 2026 | 514 | 506.5 | 506.5 | 515.5 | 503 | 948,166 |
| February 20, 2026 | 511.5 | 516 | 0 | 523 | 511.5 | 623,075 |
| February 19, 2026 | 516 | 518.5 | 0 | 520.5 | 508 | 815,605 |
| February 18, 2026 | 503 | 517 | 0 | 518 | 497.8 | 1.09M |
| February 17, 2026 | 498.4 | 498.6 | 0 | 499 | 491 | 636,786 |
| February 16, 2026 | 492.4 | 498.4 | 0 | 503 | 491.4 | 847,615 |
| February 13, 2026 | 478.8 | 490.8 | 0 | 492.2 | 476.8 | 880,594 |
| February 12, 2026 | 487 | 479.8 | 0 | 491.2 | 479.8 | 1.29M |
| February 11, 2026 | 495 | 482 | 0 | 495.2 | 477.6 | 1.23M |
| February 10, 2026 | 495.2 | 495.2 | 0 | 497 | 488 | 1.17M |
| February 09, 2026 | 474.6 | 491.8 | 0 | 491.8 | 469 | 1.1M |
| February 06, 2026 | 473.8 | 473.6 | 0 | 478.8 | 470.2 | 696,887 |
| February 05, 2026 | 477.2 | 476.2 | 0 | 486.8 | 470.2 | 1.23M |
| February 04, 2026 | 495.6 | 481.4 | 0 | 498.6 | 481.2 | 2.58M |
| February 03, 2026 | 497.6 | 494.2 | 0 | 498.2 | 491.4 | 738,100 |
| February 02, 2026 | 496.4 | 493.6 | 0 | 500.5 | 490 | 863,220 |
| January 30, 2026 | 498.6 | 501.5 | 0 | 508 | 496.8 | 1.21M |
| January 29, 2026 | 523 | 505.5 | 0 | 523 | 505.5 | 1.35M |
| January 28, 2026 | 523 | 520 | 0 | 526.5 | 516.69 | 928,699 |
| January 27, 2026 | 512.5 | 518.5 | 0 | 522 | 512.5 | 1.15M |
| January 26, 2026 | 529 | 513 | 0 | 529.5 | 509 | 886,039 |
| January 23, 2026 | 517.5 | 522 | 0 | 525 | 511.5 | 1.2M |
| January 22, 2026 | 532.5 | 515 | 0 | 536 | 513 | 1.52M |
| January 21, 2026 | 525 | 532.5 | 0 | 536.5 | 524 | 3.26M |
| January 20, 2026 | 526 | 529 | 0 | 534.18 | 512.5 | 1.38M |
| January 19, 2026 | 515.5 | 521.5 | 0 | 539.5 | 515 | 2.05M |
| January 16, 2026 | 504.5 | 515.5 | 0 | 521.48 | 504.5 | 1.16M |
| January 15, 2026 | 511.5 | 503.5 | 0 | 514 | 497.6 | 1.48M |
| January 14, 2026 | 505.5 | 511.5 | 0 | 511.5 | 495.8 | 1.55M |
| January 13, 2026 | 506 | 502.5 | 0 | 509.5 | 498 | 900,402 |
| January 12, 2026 | 502 | 503.5 | 0 | 509.5 | 501 | 1.27M |
| January 09, 2026 | 483.6 | 500.5 | 0 | 505.5 | 483.6 | 1.85M |