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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	470	461.6	461.6	470	455.8	1.17M
October 16, 2025	474.4	473.6	473.6	480.62	471.8	870,089
October 15, 2025	492.8	477.4	477.4	494.6	477.4	769,814
October 14, 2025	493.6	494.2	494.2	499.2	489.6	932,865
October 13, 2025	498.6	496	496	499.6	489.6	911,336
October 10, 2025	507	499.8	499.8	512	495.4	1.27M
October 09, 2025	516.5	510	510	517.5	505.5	915,464
October 08, 2025	512.5	513.5	513.5	518.5	509	1.21M
October 07, 2025	508	509	509	511.5	500	859,409
October 06, 2025	523.5	503.5	503.5	527.5	493.4	1.67M
October 03, 2025	535.5	535.5	535.5	547.5	532.5	1.4M
October 02, 2025	532	534	534	538	529.5	2.21M
October 01, 2025	550	531.5	531.5	551	519.84	1.74M
September 30, 2025	542.5	549.5	549.5	551.5	535	2.01M
September 29, 2025	538.5	541	541	542	532.5	835,561
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

QinetiQ Group plc (QQ.L) LSE