1. Share Prices

  2. Qinetiq Group PLC (QQ.)

420.20p-7.40 (-1.73%)20 Nov 2024, 16:45
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
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
Nov 7, 2024457.00p460.00p447.80p457.80p2,108,605
Nov 6, 2024438.80p462.80p438.80p455.60p2,236,342
Nov 5, 2024449.40p456.00p444.80p449.00p2,548,470
Nov 4, 2024460.80p471.80p450.00p450.60p1,083,060
Nov 1, 2024467.40p467.80p456.78p463.00p1,068,844
Oct 31, 2024464.60p474.60p455.20p459.00p1,556,082
Oct 30, 2024454.00p468.00p454.00p465.80p1,034,507
Oct 29, 2024454.00p467.00p454.00p458.60p750,466
Oct 28, 2024452.00p468.60p452.00p462.00p750,641
Oct 25, 2024466.60p466.60p458.40p460.00p1,549,072
Oct 24, 2024455.00p465.40p455.00p461.20p506,290
Oct 23, 2024456.20p471.40p456.20p462.40p672,857
Oct 22, 2024473.80p473.80p456.00p468.20p599,784
Oct 21, 2024469.00p472.80p462.40p463.00p481,175
Oct 18, 2024466.40p477.60p461.20p469.40p1,594,820
Oct 17, 2024460.60p470.20p454.40p469.40p925,557
Oct 16, 2024446.31p460.60p454.00p460.60p982,163
Oct 15, 2024460.00p468.00p446.80p455.60p1,029,326
Oct 14, 2024440.00p455.00p437.40p455.00p625,398
Oct 11, 2024445.00p452.60p440.12p450.20p1,303,954
Oct 10, 2024457.20p463.80p446.80p446.80p985,131
Oct 9, 2024457.20p460.80p455.20p456.80p759,936
Oct 8, 2024470.80p470.80p455.12p455.60p703,091
Oct 7, 2024466.60p468.60p456.00p460.80p551,016
Oct 4, 2024469.00p469.00p458.20p463.80p520,167
Oct 3, 2024450.00p464.00p450.00p460.60p704,155
Oct 2, 2024454.40p463.40p453.40p456.00p1,411,359
Oct 1, 2024459.20p459.92p445.00p457.60p719,100
Sep 30, 2024458.00p458.00p444.23p449.40p1,631,127
Sep 27, 2024445.40p451.80p445.40p449.00p672,343
Sep 26, 2024460.20p461.00p446.20p450.40p885,069
Sep 25, 2024461.60p461.60p448.00p448.00p936,775
Sep 24, 2024466.40p466.40p448.60p449.40p611,404
Sep 23, 2024468.00p468.00p452.80p455.20p393,952
Sep 20, 2024457.20p461.24p453.00p456.00p1,630,850
Sep 19, 2024451.60p462.80p440.60p458.40p539,790
Sep 18, 2024454.40p454.40p444.00p450.20p710,582
Sep 17, 2024468.60p468.60p440.00p446.00p1,705,789
Sep 16, 2024458.60p461.00p452.60p459.40p519,123
Sep 13, 2024447.80p465.00p447.60p458.80p583,143
Sep 12, 2024459.40p461.00p446.80p459.60p906,114
Sep 11, 2024460.00p460.00p444.20p452.60p651,675
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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sage Group PLC1,269.5017.87
Close Brothers Group PLC215.007.93
Dunelm Group PLC1,152.842.66
Supermarket Income Reit PLC70.002.34
Cmc Markets PLC338.502.27
Energean PLC1,053.002.13

Fallers

CompanyPrice% Chg
Ip Group PLC39.60-6.93
Vistry Group PLC630.00-6.04
Genuit Group PLC388.00-5.60
Marshalls PLC317.50-5.51
W.A.G Payment Solutions PLC82.00-4.65
B&M European Value Retail S.A.330.10-4.60