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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	511.5	516	516	523	511.5	623,075
February 19, 2026	516	518.5	518.5	520.5	508	815,586
February 18, 2026	503	517	517	518	497.8	1.09M
February 17, 2026	498.4	498.6	498.6	499	491	636,786
February 16, 2026	492.4	498.4	498.4	503	491.4	847,615
February 13, 2026	478.8	490.8	490.8	492.2	476.8	880,594
February 12, 2026	487	479.8	479.8	491.2	479.8	1.29M
February 11, 2026	495	482	482	495.2	477.6	1.15M
February 10, 2026	495.2	495.2	495.2	497	488	1.17M
February 09, 2026	474.6	491.8	491.8	491.8	469	1.1M
February 06, 2026	473.8	473.6	473.6	478.8	470.2	696,887
February 05, 2026	477.2	476.2	476.2	486.8	470.2	1.23M
February 04, 2026	495.6	481.4	481.4	498.6	481.2	2.58M
February 03, 2026	497.6	494.2	494.2	498.2	491.4	738,056
February 02, 2026	496.4	493.6	493.6	500.5	490	863,220
January 30, 2026	498.6	501.5	501.5	508	496.8	1.2M
January 29, 2026	523	505.5	505.5	523	505.5	1.35M
January 28, 2026	523	520	520	526.5	516.69	928,670
January 27, 2026	512.5	518.5	518.5	522	512.5	1.15M
January 26, 2026	529	513	513	529.5	509	886,039
January 23, 2026	517.5	522	522	525	511.5	1.19M
January 22, 2026	532.5	515	515	536	513	1.52M
January 21, 2026	525	532.5	532.5	536.5	524	3.26M
January 20, 2026	526	529	529	534.18	512.5	1.38M
January 19, 2026	515.5	519	519	539.5	515	1.54M
January 16, 2026	504.5	515.5	515.5	521.48	504.5	1.15M
January 15, 2026	511.5	503.5	503.5	514	497.6	1.48M
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

QinetiQ Group plc (QQ.L) LSE