496.20p-12.30 (-2.42%)15 Jul 2025, 19:08
Qinetiq Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 508.00p | 508.50p | 492.60p | 496.20p | 1,028,827 |
Jul 14, 2025 | 486.00p | 508.50p | 483.40p | 508.50p | 2,058,326 |
Jul 11, 2025 | 486.40p | 492.80p | 484.40p | 488.60p | 809,102 |
Jul 10, 2025 | 488.00p | 493.20p | 483.80p | 488.40p | 790,147 |
Jul 9, 2025 | 494.00p | 500.00p | 486.40p | 488.80p | 1,003,035 |
Jul 8, 2025 | 505.00p | 505.50p | 493.60p | 493.60p | 1,039,176 |
Jul 7, 2025 | 502.00p | 506.00p | 500.00p | 503.00p | 842,806 |
Jul 4, 2025 | 501.00p | 506.00p | 496.00p | 502.00p | 658,449 |
Jul 3, 2025 | 494.40p | 502.50p | 492.80p | 500.50p | 803,652 |
Jul 2, 2025 | 500.00p | 504.50p | 493.60p | 494.20p | 1,388,036 |
Jul 1, 2025 | 514.50p | 517.00p | 501.50p | 504.50p | 1,287,684 |
Jun 30, 2025 | 513.50p | 520.00p | 510.50p | 515.50p | 1,445,173 |
Jun 27, 2025 | 513.00p | 514.00p | 500.00p | 508.00p | 1,791,679 |
Jun 26, 2025 | 478.20p | 510.00p | 476.80p | 509.50p | 1,790,434 |
Jun 25, 2025 | 474.80p | 482.60p | 472.40p | 474.80p | 2,555,914 |
Jun 24, 2025 | 484.20p | 491.20p | 472.40p | 472.40p | 1,982,151 |
Jun 23, 2025 | 501.50p | 501.50p | 487.40p | 490.20p | 1,282,942 |
Jun 20, 2025 | 498.20p | 503.00p | 493.00p | 497.80p | 5,147,146 |
Jun 19, 2025 | 503.00p | 509.00p | 498.60p | 498.60p | 1,144,608 |
Jun 18, 2025 | 506.00p | 510.00p | 503.00p | 506.00p | 1,630,282 |
Jun 17, 2025 | 510.00p | 511.00p | 503.00p | 508.50p | 1,678,010 |
Jun 16, 2025 | 518.50p | 521.00p | 507.00p | 512.50p | 1,736,046 |
Jun 13, 2025 | 507.00p | 520.00p | 506.00p | 518.00p | 1,581,090 |
Jun 12, 2025 | 516.00p | 520.50p | 501.69p | 505.00p | 1,796,011 |
Jun 11, 2025 | 505.00p | 520.00p | 499.20p | 516.00p | 18,542,260 |
Jun 10, 2025 | 544.00p | 547.50p | 513.00p | 513.00p | 3,915,805 |
Jun 9, 2025 | 544.50p | 551.00p | 542.00p | 550.00p | 1,294,741 |
Jun 6, 2025 | 573.50p | 579.50p | 542.00p | 550.50p | 2,579,605 |
Jun 5, 2025 | 551.00p | 578.50p | 546.23p | 572.00p | 3,247,077 |
Jun 4, 2025 | 536.00p | 551.00p | 530.50p | 551.00p | 2,816,879 |
Jun 3, 2025 | 524.00p | 535.00p | 518.00p | 533.00p | 2,738,515 |
Jun 2, 2025 | 505.00p | 528.00p | 501.50p | 519.50p | 2,764,114 |
May 30, 2025 | 496.40p | 509.00p | 495.80p | 497.20p | 2,364,430 |
May 29, 2025 | 504.50p | 508.00p | 497.62p | 502.00p | 1,665,893 |
May 28, 2025 | 488.80p | 503.50p | 487.40p | 501.50p | 2,633,726 |
May 27, 2025 | 479.80p | 492.80p | 473.20p | 489.00p | 2,197,939 |
May 23, 2025 | 480.20p | 481.80p | 460.60p | 466.20p | 2,234,704 |
May 22, 2025 | 441.40p | 480.00p | 440.00p | 469.60p | 3,177,762 |
May 21, 2025 | 441.80p | 446.20p | 438.00p | 439.80p | 1,878,363 |
May 20, 2025 | 435.00p | 439.40p | 431.80p | 437.60p | 1,281,858 |
May 19, 2025 | 427.60p | 434.40p | 425.80p | 434.40p | 2,905,062 |
May 16, 2025 | 425.00p | 433.40p | 424.40p | 429.20p | 1,467,786 |
May 15, 2025 | 422.00p | 429.55p | 420.94p | 422.80p | 1,374,548 |
May 14, 2025 | 417.40p | 425.60p | 416.00p | 422.00p | 1,657,116 |
May 13, 2025 | 409.80p | 418.20p | 406.60p | 416.20p | 1,558,069 |
May 12, 2025 | 418.20p | 422.00p | 410.20p | 411.60p | 2,031,519 |
May 9, 2025 | 430.00p | 432.00p | 421.40p | 426.40p | 2,170,084 |
May 8, 2025 | 415.80p | 429.80p | 415.80p | 426.00p | 1,659,008 |
May 7, 2025 | 416.60p | 420.60p | 413.20p | 415.80p | 1,671,714 |
May 6, 2025 | 408.20p | 416.80p | 401.00p | 416.80p | 2,217,711 |
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 |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.