Shares Magazine
384.20p-8.60 (-2.19%)31 Mar 2025, 11:00
Qinetiq Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 399.60p | 401.60p | 389.20p | 392.80p | 1,909,206 |
| Mar 27, 2025 | 401.20p | 410.20p | 398.80p | 403.20p | 3,415,878 |
| Mar 26, 2025 | 379.20p | 406.00p | 378.40p | 403.00p | 2,929,478 |
| Mar 25, 2025 | 380.40p | 383.60p | 375.60p | 377.20p | 2,242,179 |
| Mar 24, 2025 | 375.40p | 384.00p | 375.40p | 378.40p | 1,836,607 |
| Mar 21, 2025 | 373.20p | 381.80p | 371.80p | 373.20p | 5,458,118 |
| Mar 20, 2025 | 379.60p | 382.40p | 363.00p | 374.60p | 6,611,623 |
| Mar 19, 2025 | 387.20p | 395.00p | 377.00p | 379.20p | 4,128,417 |
| Mar 18, 2025 | 405.00p | 412.60p | 389.00p | 395.40p | 4,518,764 |
| Mar 17, 2025 | 446.00p | 457.80p | 408.20p | 416.20p | 9,069,134 |
| Mar 14, 2025 | 512.50p | 530.70p | 512.00p | 524.50p | 1,874,429 |
| Mar 13, 2025 | 512.50p | 519.00p | 510.00p | 516.00p | 1,486,909 |
| Mar 12, 2025 | 515.50p | 517.50p | 505.00p | 512.00p | 1,959,388 |
| Mar 11, 2025 | 521.50p | 527.00p | 515.00p | 515.00p | 3,202,693 |
| Mar 10, 2025 | 517.00p | 528.00p | 511.00p | 520.00p | 3,916,349 |
| Mar 7, 2025 | 533.50p | 541.50p | 507.50p | 514.00p | 5,132,999 |
| Mar 6, 2025 | 506.00p | 530.00p | 497.20p | 530.00p | 5,959,004 |
| Mar 5, 2025 | 461.40p | 497.60p | 458.40p | 493.60p | 4,789,360 |
| Mar 4, 2025 | 470.00p | 471.80p | 449.00p | 453.80p | 3,953,725 |
| Mar 3, 2025 | 435.00p | 460.80p | 432.00p | 456.40p | 4,316,062 |
| Feb 28, 2025 | 403.60p | 410.80p | 401.80p | 404.20p | 3,042,093 |
| Feb 27, 2025 | 400.60p | 403.80p | 397.00p | 403.80p | 1,166,811 |
| Feb 26, 2025 | 404.60p | 407.40p | 398.60p | 399.80p | 1,646,793 |
| Feb 25, 2025 | 397.00p | 404.00p | 393.00p | 400.20p | 2,650,660 |
| Feb 24, 2025 | 386.00p | 401.40p | 385.00p | 395.00p | 1,303,576 |
| Feb 21, 2025 | 390.60p | 392.15p | 384.80p | 384.80p | 1,186,543 |
| Feb 20, 2025 | 398.40p | 402.60p | 388.60p | 389.40p | 1,811,585 |
| Feb 19, 2025 | 408.80p | 408.80p | 398.40p | 401.80p | 1,679,355 |
| Feb 18, 2025 | 401.60p | 411.60p | 396.00p | 402.60p | 3,540,201 |
| Feb 17, 2025 | 384.60p | 393.20p | 377.20p | 392.00p | 2,362,381 |
| Feb 14, 2025 | 367.80p | 371.00p | 365.40p | 368.40p | 1,117,321 |
| Feb 13, 2025 | 367.60p | 373.40p | 363.80p | 369.60p | 920,788 |
| Feb 12, 2025 | 371.20p | 373.80p | 367.40p | 370.80p | 1,293,293 |
| Feb 11, 2025 | 365.00p | 371.40p | 365.00p | 370.60p | 1,387,957 |
| Feb 10, 2025 | 362.20p | 365.40p | 360.80p | 365.40p | 1,394,285 |
| Feb 7, 2025 | 360.00p | 365.60p | 358.40p | 361.40p | 831,296 |
| Feb 6, 2025 | 364.00p | 367.80p | 355.60p | 361.00p | 1,668,854 |
| Feb 5, 2025 | 365.80p | 372.20p | 360.94p | 364.60p | 1,464,820 |
| Feb 4, 2025 | 369.80p | 377.40p | 364.40p | 364.60p | 1,919,924 |
| Feb 3, 2025 | 369.20p | 374.80p | 365.40p | 371.60p | 1,531,133 |
| Jan 31, 2025 | 365.40p | 374.80p | 362.00p | 372.80p | 3,638,512 |
| Jan 30, 2025 | 370.00p | 373.60p | 362.80p | 362.80p | 1,794,037 |
| Jan 29, 2025 | 382.80p | 383.00p | 367.00p | 367.00p | 3,019,527 |
| Jan 28, 2025 | 387.80p | 388.60p | 381.20p | 382.40p | 1,871,221 |
| Jan 27, 2025 | 380.80p | 387.40p | 377.20p | 384.00p | 1,153,295 |
| Jan 24, 2025 | 384.20p | 388.60p | 380.20p | 384.20p | 1,186,727 |
| Jan 23, 2025 | 374.80p | 385.00p | 374.80p | 381.80p | 904,689 |
| Jan 22, 2025 | 388.00p | 390.40p | 382.40p | 382.40p | 1,704,143 |
| Jan 21, 2025 | 410.00p | 414.00p | 369.40p | 387.20p | 4,586,229 |
| Jan 20, 2025 | 423.00p | 427.40p | 420.20p | 420.60p | 2,241,226 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.15 | 10.57 |
| Moonpig Group PLC | 211.77 | 2.55 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,859.16 | 1.17 |
| Energean PLC | 879.50 | 1.09 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.80 | -11.68 |
| Close Brothers Group PLC | 278.44 | -7.12 |
| Raspberry Pi Holdings PLC | 464.20 | -6.75 |
| International Consolidated Airlines Group S.A. | 261.90 | -6.23 |
| Molten Ventures PLC | 263.09 | -5.36 |
| Ocado Group PLC | 278.80 | -5.27 |