QinetiQ Group plc (LON:QQ)
London
· Delayed Price · Currency is GBP · Price in GBX 443.60
+2.70 (0.61%)
Apr 29, 2026, 8:43 AM GMT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 450.00 | 450.00 | 437.30 | 440.90 | 440.90 | -2.09% | 4,107,390 |
| Apr 27, 2026 | 450.90 | 453.70 | 448.00 | 450.30 | 450.30 | 0.24% | 1,632,602 |
| Apr 24, 2026 | 460.00 | 460.00 | 448.40 | 449.20 | 449.20 | -2.37% | 1,444,997 |
| Apr 23, 2026 | 468.60 | 468.60 | 452.20 | 460.10 | 460.10 | -0.86% | 1,037,722 |
| Apr 22, 2026 | 465.60 | 469.10 | 462.20 | 464.10 | 464.10 | -0.15% | 1,036,276 |
| Apr 21, 2026 | 479.00 | 479.50 | 463.70 | 464.80 | 464.80 | -2.92% | 922,457 |
| Apr 20, 2026 | 482.20 | 483.10 | 475.20 | 478.80 | 478.80 | -1.16% | 676,222 |
| Apr 17, 2026 | 486.50 | 491.50 | 479.40 | 484.40 | 484.40 | 0.90% | 884,140 |
| Apr 16, 2026 | 489.40 | 490.90 | 475.00 | 480.10 | 480.10 | -1.03% | 1,100,628 |
| Apr 15, 2026 | 480.40 | 487.60 | 479.50 | 485.10 | 485.10 | 0.58% | 890,714 |
| Apr 14, 2026 | 484.90 | 484.90 | 475.70 | 482.30 | 482.30 | 1.01% | 940,517 |
| Apr 13, 2026 | 477.10 | 480.40 | 471.10 | 477.50 | 477.50 | 0.08% | 1,264,333 |
| Apr 10, 2026 | 489.50 | 489.50 | 474.60 | 477.10 | 477.10 | -1.95% | 7,364,971 |
| Apr 9, 2026 | 490.90 | 490.90 | 478.20 | 486.60 | 486.60 | -0.77% | 1,687,240 |
| Apr 8, 2026 | 488.80 | 495.70 | 484.50 | 490.40 | 490.40 | 2.85% | 2,361,270 |
| Apr 7, 2026 | 485.20 | 485.20 | 473.10 | 476.80 | 476.80 | -0.87% | 936,770 |
| Apr 2, 2026 | 465.60 | 481.00 | 465.60 | 481.00 | 481.00 | 1.35% | 1,316,984 |
| Apr 1, 2026 | 460.60 | 475.00 | 457.20 | 474.60 | 474.60 | 4.54% | 1,733,890 |
| Mar 31, 2026 | 450.00 | 457.20 | 442.40 | 454.00 | 454.00 | 2.44% | 2,633,443 |
| Mar 30, 2026 | 443.40 | 447.80 | 439.40 | 443.20 | 443.20 | -0.58% | 2,998,966 |
| Mar 27, 2026 | 466.80 | 466.80 | 445.80 | 445.80 | 445.80 | -3.63% | 2,204,739 |
| Mar 26, 2026 | 473.80 | 474.00 | 462.60 | 462.60 | 462.60 | -2.61% | 1,664,629 |
| Mar 25, 2026 | 474.80 | 481.00 | 472.20 | 475.00 | 475.00 | 1.63% | 1,585,557 |
| Mar 24, 2026 | 477.60 | 477.80 | 467.00 | 467.40 | 467.40 | -1.89% | 911,487 |
| Mar 23, 2026 | 470.00 | 485.02 | 459.00 | 476.40 | 476.40 | -0.17% | 1,382,549 |
| Mar 20, 2026 | 495.00 | 498.40 | 473.24 | 477.20 | 477.20 | -3.60% | 6,452,376 |
| Mar 19, 2026 | 501.00 | 507.50 | 491.60 | 495.00 | 495.00 | -2.46% | 2,511,091 |
| Mar 18, 2026 | 504.00 | 513.50 | 501.03 | 507.50 | 507.50 | 0.89% | 1,814,217 |
| Mar 17, 2026 | 496.20 | 504.50 | 491.40 | 503.00 | 503.00 | -0.40% | 981,146 |
| Mar 16, 2026 | 511.50 | 515.00 | 501.00 | 505.00 | 505.00 | -0.98% | 594,232 |
| Mar 13, 2026 | 508.50 | 513.00 | 501.50 | 510.00 | 510.00 | - | 1,201,263 |
| Mar 12, 2026 | 509.50 | 526.00 | 504.50 | 510.00 | 510.00 | 1.19% | 1,925,000 |
| Mar 11, 2026 | 514.00 | 515.00 | 494.20 | 504.00 | 504.00 | -1.95% | 2,775,786 |
| Mar 10, 2026 | 521.00 | 523.00 | 506.50 | 514.00 | 514.00 | -0.39% | 1,179,456 |
| Mar 9, 2026 | 503.00 | 519.00 | 492.00 | 516.00 | 516.00 | 2.58% | 1,492,987 |
| Mar 6, 2026 | 493.40 | 509.00 | 491.00 | 503.00 | 503.00 | 2.53% | 1,037,604 |
| Mar 5, 2026 | 508.00 | 513.00 | 487.60 | 490.60 | 490.60 | -3.61% | 879,755 |
| Mar 4, 2026 | 494.00 | 513.00 | 494.00 | 509.00 | 509.00 | 1.80% | 1,176,432 |
| 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% | 1,717,288 |
| Feb 27, 2026 | 511.50 | 511.50 | 498.80 | 505.00 | 505.00 | 1.00% | 1,226,947 |
| Feb 26, 2026 | 495.40 | 502.50 | 491.00 | 500.00 | 500.00 | 0.28% | 851,435 |
| Feb 25, 2026 | 508.00 | 512.50 | 498.60 | 498.60 | 498.60 | -1.66% | 733,619 |
| Feb 24, 2026 | 500.50 | 509.50 | 500.00 | 507.00 | 507.00 | 0.10% | 897,221 |
| Feb 23, 2026 | 514.00 | 515.50 | 503.00 | 506.50 | 506.50 | -1.84% | 948,166 |
| Feb 20, 2026 | 511.50 | 523.00 | 511.50 | 516.00 | 516.00 | -0.48% | 651,022 |
| Feb 19, 2026 | 516.00 | 520.50 | 508.00 | 518.50 | 518.50 | 0.29% | 815,606 |
| Feb 18, 2026 | 503.00 | 518.00 | 497.80 | 517.00 | 517.00 | 3.69% | 1,087,668 |
| Feb 17, 2026 | 498.40 | 499.00 | 491.00 | 498.60 | 498.60 | 0.04% | 636,786 |
| 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 | 491.20 | 479.80 | 479.80 | 479.80 | -0.46% | 1,087,436 |
| Feb 11, 2026 | 495.00 | 495.20 | 477.60 | 482.00 | 482.00 | -2.67% | 1,229,937 |
| Feb 10, 2026 | 495.20 | 497.00 | 488.00 | 495.20 | 495.20 | 0.69% | 1,169,990 |
| Feb 9, 2026 | 474.60 | 491.80 | 469.00 | 491.80 | 491.80 | 3.84% | 1,102,155 |
| Feb 6, 2026 | 473.80 | 478.80 | 470.20 | 473.60 | 473.60 | -0.55% | 696,887 |
| Feb 5, 2026 | 477.20 | 486.80 | 470.20 | 476.20 | 476.20 | -1.08% | 1,233,040 |
| Feb 4, 2026 | 495.60 | 498.60 | 481.20 | 481.40 | 481.40 | -2.59% | 2,579,915 |
| Feb 3, 2026 | 497.60 | 498.20 | 491.40 | 494.20 | 494.20 | 0.12% | 738,100 |
| Feb 2, 2026 | 496.40 | 500.50 | 489.80 | 493.60 | 493.60 | -1.58% | 863,220 |
| Jan 30, 2026 | 498.60 | 508.00 | 496.80 | 501.50 | 501.50 | -0.79% | 1,207,807 |
| Jan 29, 2026 | 523.00 | 523.00 | 505.50 | 505.50 | 505.50 | -2.79% | 1,349,626 |
| Jan 28, 2026 | 523.00 | 526.50 | 516.69 | 520.00 | 520.00 | 0.29% | 928,700 |
| Jan 27, 2026 | 512.50 | 522.00 | 512.50 | 518.50 | 518.50 | 1.07% | 1,147,694 |
| Jan 26, 2026 | 529.00 | 530.00 | 509.00 | 513.00 | 513.00 | -1.72% | 886,039 |
| Jan 23, 2026 | 517.50 | 525.00 | 511.50 | 522.00 | 522.00 | 1.36% | 1,196,275 |
| Jan 22, 2026 | 532.50 | 536.00 | 513.00 | 515.00 | 515.00 | -3.29% | 1,517,865 |
| Jan 21, 2026 | 525.00 | 536.50 | 524.00 | 532.50 | 532.50 | 0.66% | 3,262,268 |
| Jan 20, 2026 | 526.00 | 534.18 | 512.50 | 529.00 | 529.00 | 1.44% | 1,379,362 |
| Jan 19, 2026 | 515.50 | 539.50 | 515.00 | 521.50 | 521.50 | 1.16% | 2,048,973 |
| Jan 16, 2026 | 504.50 | 521.48 | 504.50 | 515.50 | 515.50 | 2.38% | 1,155,073 |
| Jan 15, 2026 | 511.50 | 514.00 | 497.60 | 503.50 | 503.50 | -1.56% | 1,479,437 |
| Jan 14, 2026 | 505.50 | 511.50 | 495.80 | 511.50 | 511.50 | 1.79% | 1,550,476 |
| Jan 13, 2026 | 506.00 | 509.50 | 498.00 | 502.50 | 502.50 | -0.20% | 900,402 |
| Jan 12, 2026 | 502.00 | 509.50 | 501.00 | 503.50 | 503.50 | 0.60% | 1,267,538 |
| Jan 9, 2026 | 483.60 | 505.50 | 483.60 | 500.50 | 500.50 | 3.20% | 1,850,974 |
| Jan 8, 2026 | 495.40 | 499.20 | 481.00 | 485.00 | 485.00 | -1.26% | 2,259,700 |
| Jan 7, 2026 | 479.60 | 491.20 | 475.40 | 491.20 | 488.20 | 2.46% | 2,347,105 |
| 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 |