1. Share Prices

  2. Qinetiq Group PLC (QQ.)

471.80p+3.20 (+0.68%)22 Jul 2024, 16:56
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
Jul 22, 2024472.60p479.80p470.80p471.80p1,622,028
Jul 19, 2024464.00p474.00p462.20p468.60p759,451
Jul 18, 2024463.00p481.00p463.00p473.20p1,903,427
Jul 17, 2024465.60p469.00p460.00p463.80p1,049,703
Jul 16, 2024461.00p472.80p461.00p469.00p1,532,158
Jul 15, 2024467.00p471.20p462.80p466.40p786,814
Jul 12, 2024470.00p473.09p461.20p467.00p1,130,062
Jul 11, 2024470.00p472.00p464.60p470.00p1,119,051
Jul 10, 2024451.00p468.40p451.00p468.40p1,305,927
Jul 9, 2024455.00p457.60p450.40p456.20p2,656,194
Jul 8, 2024450.00p453.60p448.40p453.00p1,090,904
Jul 5, 2024451.00p459.80p451.00p452.20p1,082,195
Jul 4, 2024451.80p455.60p447.00p455.00p1,077,686
Jul 3, 2024434.00p449.00p434.00p449.00p1,391,832
Jul 2, 2024448.60p448.60p438.60p438.80p1,555,959
Jul 1, 2024450.00p450.00p439.20p442.00p2,275,829
Jun 28, 2024441.20p460.40p440.80p443.20p1,134,286
Jun 27, 2024459.60p459.60p450.40p450.60p1,289,858
Jun 26, 2024454.60p454.60p445.80p450.20p1,231,237
Jun 25, 2024452.00p455.00p442.40p447.60p3,024,045
Jun 24, 2024452.80p456.20p448.60p452.20p1,288,135
Jun 21, 2024456.80p457.00p446.40p450.00p4,175,416
Jun 20, 2024458.00p460.29p451.00p452.80p1,171,787
Jun 19, 2024453.80p459.60p449.00p457.20p1,276,461
Jun 18, 2024446.00p450.60p443.60p450.40p1,029,675
Jun 17, 2024438.00p445.80p434.78p442.40p1,221,692
Jun 14, 2024450.60p451.00p434.20p438.60p1,244,889
Jun 13, 2024457.00p459.20p447.80p449.40p2,487,896
Jun 12, 2024456.00p459.00p453.60p456.20p955,115
Jun 11, 2024456.00p461.40p449.20p454.60p1,017,091
Jun 10, 2024454.00p463.20p453.33p454.20p996,257
Jun 7, 2024460.00p460.00p450.40p456.20p817,519
Jun 6, 2024458.00p464.00p454.60p459.00p925,327
Jun 5, 2024454.60p458.00p449.80p457.00p2,058,233
Jun 4, 2024451.40p456.60p450.00p451.20p1,125,345
Jun 3, 2024447.80p456.40p445.00p455.20p2,249,658
May 31, 2024430.20p448.00p426.60p447.20p5,844,812
May 30, 2024421.20p436.80p417.80p429.60p3,089,396
May 29, 2024424.60p427.60p419.00p421.00p1,029,385
May 28, 2024421.80p430.28p414.80p423.40p2,503,401
May 24, 2024415.00p421.00p405.60p413.60p1,731,406
May 23, 2024404.00p428.40p394.60p424.40p6,415,795
May 22, 2024370.40p374.31p369.60p374.20p1,228,649
May 21, 2024371.80p376.00p369.60p372.00p701,592
May 20, 2024367.00p373.68p356.20p373.60p919,653
May 17, 2024360.20p369.80p360.20p368.60p923,253
May 16, 2024370.00p370.00p366.60p367.40p1,180,501
May 15, 2024370.00p370.00p356.20p365.60p1,306,591
May 14, 2024361.40p366.00p361.20p361.20p867,777
May 13, 2024367.00p371.40p361.60p364.80p492,819
123456
Showing 1 to 50 of 253

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.