1. Share Prices

  2. Qinetiq Group PLC (QQ.)

341.20p-1.60 (-0.47%)23 Apr 2024, 18:09
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
Apr 22, 2024340.00p342.80p338.80p342.80p1,762,416
Apr 19, 2024333.60p337.40p330.80p337.20p1,316,316
Apr 18, 2024337.40p338.60p331.80p335.80p1,735,266
Apr 17, 2024332.00p341.00p330.80p335.40p3,199,541
Apr 16, 2024345.00p350.40p329.80p333.60p4,735,272
Apr 15, 2024356.00p361.80p355.00p357.80p2,257,137
Apr 12, 2024356.00p356.00p349.04p352.00p1,226,390
Apr 11, 2024350.20p353.00p347.80p349.60p812,551
Apr 10, 2024346.80p355.00p346.80p350.00p1,448,948
Apr 9, 2024365.00p367.20p342.20p349.00p3,308,782
Apr 8, 2024360.80p362.60p356.20p362.60p1,279,637
Apr 5, 2024355.00p361.39p353.80p357.80p1,273,928
Apr 4, 2024367.00p367.00p355.80p357.00p1,799,875
Apr 3, 2024361.80p366.24p357.00p359.80p1,123,778
Apr 2, 2024366.40p368.41p359.00p362.00p1,195,205
Mar 28, 2024364.80p366.00p362.20p365.20p1,783,467
Mar 27, 2024358.20p369.40p358.20p363.00p1,709,233
Mar 26, 2024369.00p372.78p364.60p368.20p994,647
Mar 25, 2024363.40p371.40p362.76p370.20p1,388,362
Mar 22, 2024369.40p369.40p358.71p363.40p1,687,212
Mar 21, 2024366.20p366.40p356.60p358.00p2,106,504
Mar 20, 2024362.00p364.40p361.20p361.80p942,637
Mar 19, 2024357.00p363.20p357.00p360.60p1,221,842
Mar 18, 2024354.00p362.04p354.00p361.60p1,249,214
Mar 15, 2024366.20p366.20p353.60p355.00p3,219,980
Mar 14, 2024355.00p366.00p355.00p361.00p2,160,735
Mar 13, 2024360.00p363.60p356.32p359.20p1,609,709
Mar 12, 2024356.00p363.80p356.00p360.00p1,696,099
Mar 11, 2024362.60p364.00p356.20p358.80p1,471,849
Mar 8, 2024373.20p373.60p360.40p363.80p3,144,282
Mar 7, 2024375.20p377.40p367.00p370.80p3,688,271
Mar 6, 2024375.60p379.20p372.60p374.60p1,134,757
Mar 5, 2024376.20p380.40p373.80p376.00p1,099,523
Mar 4, 2024374.40p374.80p365.60p373.80p1,054,364
Mar 1, 2024373.00p375.40p369.60p373.60p1,207,366
Feb 29, 2024375.40p375.40p365.32p370.60p1,310,211
Feb 28, 2024365.00p368.20p361.20p365.80p1,352,095
Feb 27, 2024370.00p370.97p361.80p363.60p1,940,693
Feb 26, 2024367.40p369.40p365.80p367.80p1,606,559
Feb 23, 2024378.20p378.20p366.00p367.20p1,514,724
Feb 22, 2024375.00p379.80p373.80p376.40p1,334,786
Feb 21, 2024373.80p379.80p369.40p373.80p1,318,358
Feb 20, 2024377.40p378.40p368.80p373.20p1,776,797
Feb 19, 2024371.00p378.41p371.00p375.80p1,122,774
Feb 16, 2024375.80p378.40p374.40p375.40p1,098,437
Feb 15, 2024377.40p378.80p374.00p375.40p2,942,590
Feb 14, 2024369.00p377.20p360.60p374.00p1,377,201
Feb 13, 2024365.80p373.40p365.80p369.00p965,727
Feb 12, 2024365.20p373.00p365.20p373.00p3,051,879
Feb 9, 2024363.00p370.00p363.00p367.20p1,338,719
123456
Showing 1 to 50 of 252

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20