1. Share Prices

  2. Qinetiq Group PLC (QQ.)

418.00p+0.20 (+0.05%)05 Dec 2025, 16:46
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 5, 2025417.80p420.00p411.80p418.00p1,183,721
Dec 4, 2025411.20p417.80p409.60p417.80p1,279,334
Dec 3, 2025408.00p412.60p405.00p409.60p971,428
Dec 2, 2025405.00p408.80p398.45p408.00p1,217,400
Dec 1, 2025413.00p417.80p404.80p407.20p936,199
Nov 28, 2025419.40p419.40p413.00p415.40p726,225
Nov 27, 2025413.80p419.80p413.60p419.40p566,027
Nov 26, 2025416.00p419.20p413.36p415.60p1,461,981
Nov 25, 2025416.40p419.98p410.20p411.40p2,346,294
Nov 24, 2025425.40p428.60p414.80p417.60p2,221,692
Nov 21, 2025430.60p444.00p419.59p425.40p3,801,321
Nov 20, 2025429.00p435.20p426.40p431.80p1,643,962
Nov 19, 2025442.40p442.40p427.00p427.00p1,322,632
Nov 18, 2025433.00p442.20p432.00p435.60p2,290,375
Nov 17, 2025444.20p451.20p439.60p440.80p1,672,796
Nov 14, 2025460.40p462.40p440.20p445.20p1,557,587
Nov 13, 2025445.00p468.40p417.60p466.40p2,302,506
Nov 12, 2025449.20p450.80p438.20p441.80p2,570,624
Nov 11, 2025455.00p455.40p442.00p447.20p1,337,931
Nov 10, 2025447.40p452.00p443.80p451.40p2,522,826
Nov 7, 2025436.80p444.80p436.60p444.80p1,425,143
Nov 6, 2025460.20p461.80p441.00p444.40p1,627,427
Nov 5, 2025479.20p479.20p461.00p461.00p1,822,061
Nov 4, 2025479.60p479.80p470.80p475.40p1,259,099
Nov 3, 2025481.00p482.40p473.60p482.00p1,099,823
Oct 31, 2025475.00p486.00p474.20p479.40p1,587,056
Oct 30, 2025491.40p493.60p475.40p478.40p1,183,903
Oct 29, 2025496.80p496.80p491.00p495.20p768,321
Oct 28, 2025501.50p504.01p493.60p497.40p1,436,196
Oct 27, 2025497.40p501.50p494.00p498.20p840,248
Oct 24, 2025494.00p500.00p485.00p497.40p888,254
Oct 23, 2025494.60p494.60p486.20p490.20p1,396,891
Oct 22, 2025486.40p490.80p485.20p485.20p1,042,691
Oct 21, 2025476.00p478.40p468.20p478.40p1,052,142
Oct 20, 2025472.20p476.00p463.84p470.00p1,065,391
Oct 17, 2025470.00p470.00p455.80p461.60p1,169,801
Oct 16, 2025474.40p480.62p471.80p473.60p870,089
Oct 15, 2025492.80p494.60p477.40p477.40p769,814
Oct 14, 2025493.60p499.20p489.60p494.20p932,865
Oct 13, 2025498.60p499.60p489.40p496.00p911,336
Oct 10, 2025507.00p512.00p495.40p499.80p1,266,040
Oct 9, 2025516.50p517.50p505.50p510.00p915,510
Oct 8, 2025512.50p518.50p509.00p513.50p1,207,068
Oct 7, 2025508.00p511.50p500.00p509.00p859,409
Oct 6, 2025523.50p527.50p493.40p503.50p1,665,841
Oct 3, 2025535.50p547.50p532.50p535.50p1,397,575
Oct 2, 2025532.00p538.00p529.50p534.00p2,214,938
Oct 1, 2025550.00p551.00p519.50p531.50p1,744,040
Sep 30, 2025542.50p551.50p535.00p549.50p2,010,188
Sep 29, 2025538.50p542.50p532.50p541.00p835,658
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.