1. Share Prices

  2. Qinetiq Group PLC (QQ.)

441.80p-2.60 (-0.59%)07 Nov 2025, 11:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Qinetiq Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025460.20p461.80p441.00p444.40p1,627,427
Nov 5, 2025479.20p479.20p461.00p461.00p1,822,061
Nov 4, 2025479.60p479.80p470.80p475.40p1,259,099
Nov 3, 2025481.00p482.40p473.60p482.00p1,099,823
Oct 31, 2025475.00p486.00p474.20p479.40p1,587,056
Oct 30, 2025491.40p493.60p475.40p478.40p1,183,903
Oct 29, 2025496.80p496.80p491.00p495.20p768,321
Oct 28, 2025501.50p504.01p493.60p497.40p1,436,196
Oct 27, 2025497.40p501.50p494.00p498.20p840,248
Oct 24, 2025494.00p500.00p485.00p497.40p888,254
Oct 23, 2025494.60p494.60p486.20p490.20p1,396,891
Oct 22, 2025486.40p490.80p485.20p485.20p1,042,691
Oct 21, 2025476.00p478.40p468.20p478.40p1,052,142
Oct 20, 2025472.20p476.00p463.84p470.00p1,065,391
Oct 17, 2025470.00p470.00p455.80p461.60p1,169,801
Oct 16, 2025474.40p480.62p471.80p473.60p870,089
Oct 15, 2025492.80p494.60p477.40p477.40p769,814
Oct 14, 2025493.60p499.20p489.60p494.20p932,865
Oct 13, 2025498.60p499.60p489.40p496.00p911,336
Oct 10, 2025507.00p512.00p495.40p499.80p1,266,040
Oct 9, 2025516.50p517.50p505.50p510.00p915,510
Oct 8, 2025512.50p518.50p509.00p513.50p1,207,068
Oct 7, 2025508.00p511.50p500.00p509.00p859,409
Oct 6, 2025523.50p527.50p493.40p503.50p1,665,841
Oct 3, 2025535.50p547.50p532.50p535.50p1,397,575
Oct 2, 2025532.00p538.00p529.50p534.00p2,214,938
Oct 1, 2025550.00p551.00p519.50p531.50p1,744,040
Sep 30, 2025542.50p551.50p535.00p549.50p2,010,188
Sep 29, 2025538.50p542.50p532.50p541.00p835,658
Sep 26, 2025527.00p535.50p524.29p534.00p823,000
Sep 25, 2025523.00p532.00p520.00p528.50p1,009,373
Sep 24, 2025528.00p533.00p520.00p525.00p1,123,813
Sep 23, 2025526.00p538.00p516.50p516.50p1,079,378
Sep 22, 2025506.00p525.50p504.50p525.00p1,040,944
Sep 19, 2025509.50p514.00p505.50p505.50p2,314,622
Sep 18, 2025505.50p513.00p505.50p508.00p2,018,519
Sep 17, 2025506.50p514.50p506.00p507.50p913,408
Sep 16, 2025509.00p512.58p504.50p505.50p818,713
Sep 15, 2025502.50p511.50p502.50p509.00p591,413
Sep 12, 2025509.50p511.50p500.00p505.00p1,900,902
Sep 11, 2025488.00p503.00p486.00p503.00p1,211,838
Sep 10, 2025484.40p490.00p484.40p486.20p812,626
Sep 9, 2025487.20p488.80p482.60p484.40p831,906
Sep 8, 2025480.00p487.40p478.20p486.00p610,443
Sep 5, 2025482.20p488.40p475.80p478.00p823,525
Sep 4, 2025473.60p484.80p471.60p481.40p943,984
Sep 3, 2025469.40p476.20p469.40p476.00p683,587
Sep 2, 2025481.60p482.40p469.40p471.20p864,884
Sep 1, 2025478.60p485.20p476.20p481.60p1,095,511
Aug 29, 2025479.60p485.20p475.80p475.80p930,116
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC76.7914.19
Goodwin PLC22,700.004.61
Oxford Nanopore Technologies PLC143.107.19
Ceres Power Holdings PLC393.435.82
Ithaca Energy PLC231.002.21
Johnson Service Group PLC135.400.15