QinetiQ Group plc (LON:QQ)
London
· Delayed Price · Currency is GBP · Price in GBX 499.80
+9.20 (1.88%)
Mar 6, 2026, 2:43 PM GMT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 493.40 | 503.50 | 491.00 | 498.40 | - | 1.59% | 217,008 |
| Mar 5, 2026 | 508.00 | 513.00 | 487.60 | 490.60 | 490.60 | -3.61% | 879,716 |
| Mar 4, 2026 | 494.00 | 512.00 | 494.00 | 509.00 | 509.00 | 1.80% | 1,176,411 |
| Mar 3, 2026 | 505.50 | 515.50 | 494.60 | 500.00 | 500.00 | -2.63% | 1,250,321 |
| Mar 2, 2026 | 505.50 | 528.00 | 505.50 | 513.50 | 513.50 | 1.68% | 1,717,249 |
| Feb 27, 2026 | 511.50 | 511.50 | 498.80 | 505.00 | 505.00 | 1.00% | 1,226,947 |
| Feb 26, 2026 | 495.40 | 501.50 | 491.00 | 500.00 | 500.00 | 0.28% | 851,420 |
| Feb 25, 2026 | 508.00 | 508.50 | 498.60 | 498.60 | 498.60 | -1.66% | 708,551 |
| Feb 24, 2026 | 500.50 | 508.50 | 500.00 | 507.00 | 507.00 | 0.10% | 897,192 |
| Feb 23, 2026 | 514.00 | 515.50 | 503.00 | 506.50 | 506.50 | -1.84% | 910,587 |
| Feb 20, 2026 | 511.50 | 522.00 | 511.50 | 516.00 | 516.00 | -0.48% | 650,390 |
| Feb 19, 2026 | 516.00 | 520.50 | 508.00 | 518.50 | 518.50 | 0.29% | 785,711 |
| Feb 18, 2026 | 503.00 | 518.00 | 497.80 | 517.00 | 517.00 | 3.69% | 1,052,196 |
| Feb 17, 2026 | 498.40 | 499.00 | 491.60 | 498.60 | 498.60 | 0.04% | 636,704 |
| Feb 16, 2026 | 492.40 | 503.00 | 491.40 | 498.40 | 498.40 | 1.55% | 847,615 |
| Feb 13, 2026 | 478.80 | 492.20 | 476.80 | 490.80 | 490.80 | 2.29% | 880,594 |
| Feb 12, 2026 | 487.00 | 491.00 | 479.80 | 479.80 | 479.80 | -0.46% | 1,087,182 |
| Feb 11, 2026 | 495.00 | 495.00 | 477.60 | 482.00 | 482.00 | -2.67% | 1,229,868 |
| Feb 10, 2026 | 495.20 | 497.00 | 488.00 | 495.20 | 495.20 | 0.69% | 1,169,956 |
| Feb 9, 2026 | 474.60 | 491.80 | 470.00 | 491.80 | 491.80 | 3.84% | 1,102,113 |
| Feb 6, 2026 | 473.80 | 478.20 | 470.80 | 473.60 | 473.60 | -0.55% | 696,846 |
| Feb 5, 2026 | 477.20 | 486.60 | 471.60 | 476.20 | 476.20 | -1.08% | 1,233,028 |
| Feb 4, 2026 | 495.60 | 498.60 | 481.20 | 481.40 | 481.40 | -2.59% | 2,579,865 |
| Feb 3, 2026 | 497.60 | 498.20 | 491.40 | 494.20 | 494.20 | 0.12% | 738,100 |
| Feb 2, 2026 | 496.40 | 499.40 | 490.00 | 493.60 | 493.60 | -1.58% | 829,216 |
| Jan 30, 2026 | 498.60 | 507.50 | 496.80 | 501.50 | 501.50 | -0.79% | 1,207,779 |
| Jan 29, 2026 | 523.00 | 523.00 | 505.50 | 505.50 | 505.50 | -2.79% | 1,349,583 |
| Jan 28, 2026 | 523.00 | 524.00 | 517.00 | 520.00 | 520.00 | 0.29% | 928,670 |
| Jan 27, 2026 | 512.50 | 522.00 | 512.50 | 518.50 | 518.50 | 1.07% | 1,147,632 |
| Jan 26, 2026 | 529.00 | 529.00 | 509.00 | 513.00 | 513.00 | -1.72% | 884,476 |
| Jan 23, 2026 | 517.50 | 524.50 | 511.50 | 522.00 | 522.00 | 1.36% | 1,194,826 |
| Jan 22, 2026 | 532.50 | 532.50 | 513.50 | 515.00 | 515.00 | -3.29% | 1,516,184 |
| Jan 21, 2026 | 525.00 | 536.50 | 524.00 | 532.50 | 532.50 | 0.66% | 3,262,155 |
| Jan 20, 2026 | 526.00 | 534.18 | 512.50 | 529.00 | 529.00 | 1.44% | 1,379,347 |
| Jan 19, 2026 | 515.50 | 539.50 | 515.00 | 521.50 | 521.50 | 1.16% | 2,048,973 |
| Jan 16, 2026 | 504.50 | 521.00 | 504.50 | 515.50 | 515.50 | 2.38% | 1,153,588 |
| Jan 15, 2026 | 511.50 | 511.50 | 498.00 | 503.50 | 503.50 | -1.56% | 1,479,396 |
| Jan 14, 2026 | 505.50 | 511.50 | 496.00 | 511.50 | 511.50 | 1.79% | 1,550,444 |
| Jan 13, 2026 | 506.00 | 507.50 | 498.80 | 502.50 | 502.50 | -0.20% | 899,663 |
| Jan 12, 2026 | 502.00 | 509.50 | 501.00 | 503.50 | 503.50 | 0.60% | 1,267,538 |
| Jan 9, 2026 | 483.60 | 505.00 | 483.60 | 500.50 | 500.50 | 3.20% | 1,847,859 |
| Jan 8, 2026 | 495.40 | 499.20 | 481.00 | 485.00 | 485.00 | -1.26% | 2,259,687 |
| Jan 7, 2026 | 479.60 | 491.20 | 475.40 | 491.20 | 488.20 | 2.46% | 2,346,796 |
| Jan 6, 2026 | 458.80 | 479.40 | 455.60 | 479.40 | 476.47 | 4.95% | 1,598,664 |
| Jan 5, 2026 | 452.00 | 460.40 | 448.20 | 456.80 | 454.01 | 2.79% | 1,805,868 |
| Jan 2, 2026 | 442.40 | 451.60 | 442.00 | 444.40 | 441.69 | 0.63% | 566,755 |
| Dec 31, 2025 | 442.60 | 446.20 | 436.40 | 441.60 | 438.90 | -0.67% | 100,809 |
| Dec 30, 2025 | 440.00 | 448.80 | 437.00 | 444.60 | 441.88 | 1.51% | 342,207 |
| Dec 29, 2025 | 440.60 | 442.00 | 433.40 | 438.00 | 435.32 | -0.54% | 470,837 |
| Dec 24, 2025 | 437.40 | 444.80 | 437.40 | 440.40 | 437.71 | -0.14% | 151,241 |
| Dec 23, 2025 | 441.20 | 445.20 | 438.60 | 441.00 | 438.31 | 0.05% | 378,488 |
| Dec 22, 2025 | 441.80 | 445.60 | 436.20 | 440.80 | 438.11 | -0.14% | 685,889 |
| Dec 19, 2025 | 441.00 | 447.57 | 438.60 | 441.40 | 438.70 | -0.59% | 1,753,918 |
| Dec 18, 2025 | 438.40 | 444.00 | 431.00 | 444.00 | 441.29 | 1.56% | 1,053,476 |
| Dec 17, 2025 | 433.20 | 438.20 | 431.00 | 437.20 | 434.53 | 0.64% | 2,743,159 |
| Dec 16, 2025 | 431.00 | 434.60 | 426.00 | 434.40 | 431.75 | -0.32% | 1,303,058 |
| Dec 15, 2025 | 430.20 | 437.40 | 428.20 | 435.80 | 433.14 | 1.21% | 1,375,054 |
| Dec 12, 2025 | 427.60 | 433.40 | 427.60 | 430.60 | 427.97 | 1.03% | 763,059 |
| Dec 11, 2025 | 426.00 | 430.40 | 424.20 | 426.20 | 423.60 | - | 1,090,064 |
| Dec 10, 2025 | 433.40 | 437.60 | 423.60 | 426.20 | 423.60 | -2.43% | 662,146 |
| Dec 9, 2025 | 423.80 | 438.60 | 420.20 | 436.80 | 434.13 | 3.65% | 1,085,556 |
| Dec 8, 2025 | 419.60 | 426.40 | 416.95 | 421.40 | 418.83 | 0.81% | 960,376 |
| Dec 5, 2025 | 417.80 | 420.00 | 411.80 | 418.00 | 415.45 | 0.05% | 1,183,722 |
| Dec 4, 2025 | 411.20 | 417.80 | 409.60 | 417.80 | 415.25 | 2.00% | 1,279,335 |
| Dec 3, 2025 | 408.00 | 412.60 | 405.00 | 409.60 | 407.10 | 0.39% | 971,429 |
| Dec 2, 2025 | 405.00 | 408.80 | 398.45 | 408.00 | 405.51 | 0.20% | 1,217,400 |
| Dec 1, 2025 | 413.00 | 417.80 | 404.80 | 407.20 | 404.71 | -1.97% | 936,200 |
| Nov 28, 2025 | 419.40 | 419.40 | 413.00 | 415.40 | 412.86 | -0.95% | 726,226 |
| Nov 27, 2025 | 413.80 | 419.80 | 413.60 | 419.40 | 416.84 | 0.91% | 566,027 |
| Nov 26, 2025 | 416.00 | 419.20 | 413.36 | 415.60 | 413.06 | 1.02% | 1,461,981 |
| Nov 25, 2025 | 416.40 | 419.98 | 410.20 | 411.40 | 408.89 | -1.48% | 2,346,294 |
| Nov 24, 2025 | 425.40 | 428.60 | 414.80 | 417.60 | 415.05 | -1.83% | 2,221,692 |
| Nov 21, 2025 | 430.60 | 444.00 | 419.60 | 425.40 | 422.80 | -1.48% | 3,801,322 |
| Nov 20, 2025 | 429.00 | 435.20 | 426.40 | 431.80 | 429.16 | 1.12% | 1,643,963 |
| Nov 19, 2025 | 442.40 | 442.40 | 427.00 | 427.00 | 424.39 | -1.97% | 1,322,632 |
| Nov 18, 2025 | 433.00 | 442.20 | 432.00 | 435.60 | 432.94 | -1.18% | 2,290,375 |
| Nov 17, 2025 | 444.20 | 451.20 | 439.60 | 440.80 | 438.11 | -0.99% | 1,672,797 |
| Nov 14, 2025 | 460.40 | 462.40 | 440.20 | 445.20 | 442.48 | -4.55% | 1,557,588 |
| Nov 13, 2025 | 445.00 | 468.40 | 417.60 | 466.40 | 463.55 | 5.57% | 2,302,507 |
| Nov 12, 2025 | 449.20 | 450.80 | 438.20 | 441.80 | 439.10 | -1.21% | 2,570,624 |
| Nov 11, 2025 | 455.00 | 455.40 | 442.00 | 447.20 | 444.47 | -0.93% | 1,337,932 |
| Nov 10, 2025 | 447.40 | 452.00 | 443.80 | 451.40 | 448.64 | 1.48% | 2,522,827 |
| Nov 7, 2025 | 436.80 | 444.80 | 436.60 | 444.80 | 442.08 | 0.09% | 1,425,143 |
| Nov 6, 2025 | 460.20 | 461.80 | 441.00 | 444.40 | 441.69 | -3.60% | 1,627,428 |
| Nov 5, 2025 | 479.20 | 479.20 | 461.00 | 461.00 | 458.18 | -3.03% | 1,822,062 |
| Nov 4, 2025 | 479.60 | 479.80 | 470.80 | 475.40 | 472.50 | -1.37% | 1,259,099 |
| Nov 3, 2025 | 481.00 | 482.40 | 473.60 | 482.00 | 479.06 | 0.54% | 1,099,823 |
| Oct 31, 2025 | 475.00 | 486.00 | 474.20 | 479.40 | 476.47 | 0.21% | 1,587,057 |
| Oct 30, 2025 | 491.40 | 493.60 | 475.40 | 478.40 | 475.48 | -3.39% | 1,183,904 |
| Oct 29, 2025 | 496.80 | 496.80 | 491.00 | 495.20 | 492.18 | -0.44% | 768,321 |
| Oct 28, 2025 | 501.50 | 504.01 | 493.60 | 497.40 | 494.36 | -0.16% | 1,436,197 |
| Oct 27, 2025 | 497.40 | 501.50 | 494.00 | 498.20 | 495.16 | 0.16% | 840,249 |
| Oct 24, 2025 | 494.00 | 500.00 | 485.00 | 497.40 | 494.36 | 1.47% | 888,254 |
| Oct 23, 2025 | 494.60 | 494.60 | 486.20 | 490.20 | 487.21 | 1.03% | 1,396,892 |
| Oct 22, 2025 | 486.40 | 490.80 | 485.20 | 485.20 | 482.24 | 1.42% | 1,042,692 |
| Oct 21, 2025 | 476.00 | 478.40 | 468.20 | 478.40 | 475.48 | 1.79% | 1,052,143 |
| Oct 20, 2025 | 472.20 | 476.00 | 463.84 | 470.00 | 467.13 | 1.82% | 1,065,391 |
| Oct 17, 2025 | 470.00 | 470.00 | 455.80 | 461.60 | 458.78 | -2.53% | 1,169,801 |
| Oct 16, 2025 | 474.40 | 480.62 | 471.80 | 473.60 | 470.71 | -0.80% | 870,089 |
| Oct 15, 2025 | 492.80 | 494.60 | 477.40 | 477.40 | 474.48 | -3.40% | 769,815 |