1. Share Prices

  2. Qinetiq Group PLC (QQ.)

382.40p-4.80 (-1.24%)22 Jan 2025, 17:46
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
Jan 21, 2025410.00p414.00p369.40p387.20p4,586,229
Jan 20, 2025423.00p427.40p420.20p420.60p2,241,226
Jan 17, 2025420.20p425.80p416.60p422.40p2,161,446
Jan 16, 2025416.00p423.60p410.20p423.00p1,810,364
Jan 15, 2025407.20p411.20p405.40p410.80p891,275
Jan 14, 2025405.60p408.60p398.20p405.20p2,630,590
Jan 13, 2025404.00p404.40p398.00p403.80p2,043,141
Jan 10, 2025413.60p414.00p404.60p404.60p928,326
Jan 9, 2025406.00p411.20p402.33p411.00p1,334,885
Jan 8, 2025411.00p417.60p405.80p408.40p755,253
Jan 7, 2025410.20p413.00p406.80p410.40p1,109,140
Jan 6, 2025415.80p422.60p406.80p410.00p1,294,130
Jan 3, 2025421.60p429.60p408.20p416.00p1,650,833
Jan 2, 2025415.80p428.00p414.60p420.00p726,517
Dec 31, 2024416.40p416.40p412.40p415.40p509,917
Dec 30, 2024411.00p419.42p411.00p414.40p740,341
Dec 27, 2024414.40p418.20p409.80p415.80p559,740
Dec 24, 2024406.60p412.40p405.20p412.40p295,505
Dec 23, 2024412.00p412.00p397.40p407.00p550,871
Dec 20, 2024409.80p414.91p400.80p405.00p2,026,120
Dec 19, 2024405.00p415.60p405.00p411.80p1,983,188
Dec 18, 2024406.40p416.20p406.40p411.00p642,319
Dec 17, 2024405.00p419.40p405.00p407.40p1,684,997
Dec 16, 2024410.00p415.73p410.00p414.20p909,608
Dec 13, 2024410.00p416.40p410.00p411.00p586,722
Dec 12, 2024410.80p415.00p408.20p413.20p1,217,454
Dec 11, 2024399.60p412.80p397.80p409.40p916,420
Dec 10, 2024400.00p412.60p399.60p404.20p1,344,234
Dec 9, 2024418.00p418.40p406.80p410.00p2,891,159
Dec 6, 2024415.80p421.60p413.00p414.60p925,360
Dec 5, 2024419.80p424.20p416.20p419.00p1,592,690
Dec 4, 2024425.00p426.32p421.00p423.80p1,192,366
Dec 3, 2024419.20p426.41p418.80p423.20p3,141,733
Dec 2, 2024415.60p420.00p414.20p419.20p1,855,532
Nov 29, 2024420.00p424.80p407.40p415.20p5,316,638
Nov 28, 2024414.60p433.00p414.60p430.20p2,228,101
Nov 27, 2024421.60p429.00p418.80p424.40p1,251,438
Nov 26, 2024421.20p429.60p420.20p425.00p699,053
Nov 25, 2024432.20p437.40p422.60p425.00p1,588,425
Nov 22, 2024428.00p432.60p425.60p432.60p1,104,540
Nov 21, 2024423.00p427.80p420.60p427.60p881,329
Nov 20, 2024425.80p428.80p419.20p420.20p1,687,671
Nov 19, 2024425.00p430.40p422.00p427.60p1,694,181
Nov 18, 2024425.00p431.13p421.80p425.00p1,368,428
Nov 15, 2024420.00p429.60p409.55p423.60p3,797,460
Nov 14, 2024470.20p474.60p410.75p423.20p4,013,264
Nov 13, 2024462.40p466.20p458.40p466.00p3,145,873
Nov 12, 2024473.00p473.00p460.60p461.40p1,671,002
Nov 11, 2024459.20p469.60p457.81p469.60p1,681,856
Nov 8, 2024459.40p461.80p455.20p457.40p3,294,094
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97