1. Share Prices

  2. Qinetiq Group PLC (QQ.)

435.80p+5.20 (+1.21%)15 Dec 2025, 16:50
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
Dec 15, 2025430.20p437.40p428.20p435.80p1,375,054
Dec 12, 2025427.60p433.40p427.60p430.60p763,059
Dec 11, 2025426.00p430.40p424.20p426.20p1,090,063
Dec 10, 2025433.40p437.60p423.60p426.20p662,145
Dec 9, 2025423.80p438.60p420.20p436.80p1,085,556
Dec 8, 2025419.60p426.40p416.95p421.40p960,375
Dec 5, 2025417.80p420.00p411.80p418.00p1,183,721
Dec 4, 2025411.20p417.80p409.60p417.80p1,279,334
Dec 3, 2025408.00p412.60p405.00p409.60p971,428
Dec 2, 2025405.00p408.80p398.45p406.50p1,082,337
Dec 1, 2025413.00p417.80p404.80p407.20p936,199
Nov 28, 2025419.40p419.40p413.00p415.40p693,577
Nov 27, 2025413.80p419.43p413.60p419.40p511,813
Nov 26, 2025416.00p419.20p413.36p415.60p1,461,981
Nov 25, 2025416.40p419.98p410.20p411.40p2,346,294
Nov 24, 2025425.40p428.60p414.80p417.60p2,221,692
Nov 21, 2025430.60p444.00p419.59p425.40p3,801,321
Nov 20, 2025429.00p435.20p426.40p431.80p1,643,962
Nov 19, 2025442.40p442.40p427.00p427.00p1,322,632
Nov 18, 2025433.00p442.20p432.00p435.60p2,290,375
Nov 17, 2025444.20p451.20p439.60p440.80p1,672,796
Nov 14, 2025460.40p462.40p440.20p445.20p1,557,587
Nov 13, 2025445.00p468.40p417.60p466.40p2,302,506
Nov 12, 2025449.20p450.80p438.20p441.80p2,570,624
Nov 11, 2025455.00p455.40p442.00p447.20p1,337,931
Nov 10, 2025447.40p452.00p443.80p451.40p2,522,826
Nov 7, 2025436.80p444.80p436.60p444.80p1,425,143
Nov 6, 2025460.20p461.80p441.00p444.40p1,627,427
Nov 5, 2025479.20p479.20p461.00p461.00p1,822,061
Nov 4, 2025479.60p479.80p470.80p477.00p564,986
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, 2025470.00p470.00p455.80p461.60p1,072,077
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
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
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58
Risers/fallers data from previous trading day. Today's data available from 8:15am.