1. Share Prices

  2. Qinetiq Group PLC (QQ.)

407.00p+2.20 (+0.54%)23 Dec 2024, 17:47
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 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
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
123456
Showing 1 to 50 of 252

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC171.443.96
Chrysalis Investments Limited105.403.74
Airtel Africa PLC109.173.68
Tp Icap Group PLC266.503.09
Direct Line Insurance Group PLC250.583.04
Sthree PLC278.002.96

Fallers

CompanyPrice% Chg
Intercontinental Hotels Group PLC31.21-99.69
Metro Bank Holdings PLC93.00-6.91
Moonpig Group PLC210.50-4.75
Bridgepoint Group PLC345.60-4.27
Frasers Group PLC606.00-3.27
Carnival PLC1,830.00-3.02