Shares Magazine
400.80p+3.40 (+0.86%)02 May 2025, 17:54
Qinetiq Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 400.00p | 403.60p | 395.80p | 400.80p | 5,316,768 |
| May 1, 2025 | 389.20p | 397.40p | 385.20p | 397.40p | 2,984,461 |
| Apr 30, 2025 | 394.00p | 398.40p | 385.35p | 392.60p | 3,091,134 |
| Apr 29, 2025 | 385.60p | 399.20p | 385.40p | 393.00p | 1,208,838 |
| Apr 28, 2025 | 390.60p | 393.20p | 384.40p | 384.40p | 1,046,239 |
| Apr 25, 2025 | 386.80p | 393.00p | 383.40p | 387.00p | 1,795,506 |
| Apr 24, 2025 | 383.00p | 385.00p | 376.40p | 383.80p | 1,439,294 |
| Apr 23, 2025 | 381.20p | 384.40p | 376.80p | 382.20p | 2,122,822 |
| Apr 22, 2025 | 386.60p | 388.40p | 379.60p | 379.60p | 2,059,629 |
| Apr 17, 2025 | 393.80p | 396.20p | 383.40p | 386.60p | 1,036,247 |
| Apr 16, 2025 | 418.80p | 424.80p | 394.60p | 396.20p | 1,711,969 |
| Apr 15, 2025 | 391.00p | 399.80p | 389.61p | 399.80p | 1,247,342 |
| Apr 14, 2025 | 384.80p | 392.60p | 381.60p | 391.00p | 1,501,644 |
| Apr 11, 2025 | 377.00p | 381.80p | 371.60p | 378.00p | 1,117,211 |
| Apr 10, 2025 | 380.80p | 387.40p | 370.00p | 377.40p | 1,698,041 |
| Apr 9, 2025 | 363.00p | 370.40p | 353.00p | 364.40p | 2,460,349 |
| Apr 8, 2025 | 368.40p | 381.20p | 364.40p | 369.80p | 2,138,900 |
| Apr 7, 2025 | 349.80p | 379.00p | 337.40p | 361.60p | 3,762,447 |
| Apr 4, 2025 | 394.20p | 397.60p | 370.00p | 377.40p | 3,141,267 |
| Apr 3, 2025 | 384.60p | 392.60p | 379.40p | 392.60p | 3,275,319 |
| Apr 2, 2025 | 392.60p | 398.20p | 380.60p | 386.20p | 1,390,462 |
| Apr 1, 2025 | 389.60p | 399.60p | 386.08p | 397.20p | 2,731,599 |
| Mar 31, 2025 | 387.40p | 390.60p | 375.60p | 386.20p | 3,189,533 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.