Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,829.50 +4.00 (+0.10%) Dow Futures
30,971.00 +38.00 (+0.12%) Nasdaq Futures
11,688.75 +14.50 (+0.12%) Russell 2000 Futures
1,740.20 +1.90 (+0.11%) Crude Oil
111.38 -0.38 (-0.34%) Gold
1,823.70 +2.50 (+0.14%)
QinetiQ Group plc (QQ.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:17PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | - | - | - | - | - | - |
| Jun 28, 2022 | - | - | - | - | - | - |
| Jun 27, 2022 | 355.40 | 361.80 | 354.60 | 357.60 | 357.60 | 840,301 |
| Jun 24, 2022 | 346.80 | 352.80 | 345.40 | 352.80 | 352.80 | 626,576 |
| Jun 23, 2022 | 348.80 | 350.40 | 343.40 | 346.60 | 346.60 | 858,396 |
| Jun 22, 2022 | 345.00 | 350.00 | 344.40 | 347.40 | 347.40 | 1,090,855 |
| Jun 21, 2022 | 354.40 | 358.40 | 352.60 | 352.80 | 352.80 | 851,615 |
| Jun 20, 2022 | 347.60 | 355.60 | 347.60 | 352.80 | 352.80 | 1,203,914 |
| Jun 17, 2022 | 351.40 | 354.00 | 342.20 | 352.20 | 352.20 | 4,279,984 |
| Jun 16, 2022 | 350.00 | 353.00 | 348.00 | 349.00 | 349.00 | 2,414,272 |
| Jun 15, 2022 | 354.00 | 355.78 | 350.40 | 351.60 | 351.60 | 1,174,671 |
| Jun 14, 2022 | 3.53 | 3.55 | 3.47 | 3.51 | 3.51 | 1,526,646 |
| Jun 13, 2022 | 350.80 | 355.80 | 346.00 | 351.20 | 351.20 | 1,197,336 |
| Jun 10, 2022 | 358.00 | 358.80 | 349.40 | 354.00 | 354.00 | 1,320,832 |
| Jun 09, 2022 | 365.00 | 365.00 | 358.40 | 358.40 | 358.40 | 1,945,427 |
| Jun 08, 2022 | 373.60 | 373.60 | 362.00 | 364.00 | 364.00 | 861,376 |
| Jun 07, 2022 | 370.80 | 375.00 | 368.80 | 371.40 | 371.40 | 692,165 |
| Jun 06, 2022 | 371.60 | 376.20 | 370.00 | 372.20 | 372.20 | 1,038,653 |
| Jun 01, 2022 | 373.00 | 373.38 | 366.17 | 369.20 | 369.20 | 653,910 |
| May 31, 2022 | 370.60 | 370.60 | 361.00 | 365.20 | 365.20 | 1,719,396 |
| May 30, 2022 | 375.00 | 375.00 | 361.20 | 361.20 | 361.20 | 1,575,934 |
| May 27, 2022 | 367.40 | 372.20 | 361.00 | 369.00 | 369.00 | 3,391,626 |
| May 26, 2022 | 362.80 | 365.80 | 361.60 | 364.00 | 364.00 | 1,936,963 |
| May 25, 2022 | 365.00 | 365.20 | 360.80 | 362.40 | 362.40 | 2,327,490 |
| May 24, 2022 | 363.20 | 365.80 | 360.20 | 362.40 | 362.40 | 2,448,135 |
| May 23, 2022 | 362.20 | 366.20 | 357.40 | 363.40 | 363.40 | 1,949,854 |
| May 20, 2022 | 354.80 | 365.80 | 352.00 | 362.00 | 362.00 | 2,389,760 |
| May 19, 2022 | 360.00 | 363.20 | 338.80 | 354.80 | 354.80 | 3,144,972 |
| May 18, 2022 | 361.80 | 368.40 | 359.80 | 365.40 | 365.40 | 1,438,183 |
| May 17, 2022 | 359.20 | 361.80 | 357.20 | 360.60 | 360.60 | 586,620 |
| May 16, 2022 | 362.00 | 362.00 | 353.60 | 360.00 | 360.00 | 2,225,603 |
| May 13, 2022 | 365.20 | 369.80 | 357.80 | 358.40 | 358.40 | 2,443,574 |
| May 12, 2022 | 353.60 | 362.00 | 350.20 | 360.20 | 360.20 | 1,590,615 |
| May 11, 2022 | 357.20 | 362.60 | 351.60 | 358.00 | 358.00 | 1,761,589 |
| May 10, 2022 | 360.00 | 360.00 | 349.00 | 356.20 | 356.20 | 1,806,879 |
| May 09, 2022 | 340.60 | 368.80 | 337.00 | 356.80 | 356.80 | 3,197,897 |
| May 06, 2022 | 344.80 | 347.20 | 335.80 | 340.60 | 340.60 | 2,532,054 |
| May 05, 2022 | 356.20 | 357.00 | 343.60 | 343.60 | 343.60 | 1,569,687 |
| May 04, 2022 | 354.00 | 357.60 | 352.80 | 355.40 | 355.40 | 1,726,078 |
| May 03, 2022 | 345.00 | 356.40 | 339.00 | 355.20 | 355.20 | 3,564,659 |
| Apr 29, 2022 | 342.00 | 343.20 | 338.00 | 342.00 | 342.00 | 1,427,071 |
| Apr 28, 2022 | 338.00 | 344.80 | 337.80 | 338.00 | 338.00 | 1,318,450 |
| Apr 27, 2022 | 348.00 | 348.00 | 340.40 | 340.40 | 340.40 | 1,616,775 |
| Apr 26, 2022 | 341.40 | 346.40 | 340.00 | 342.00 | 342.00 | 1,143,322 |
| Apr 25, 2022 | 340.20 | 344.20 | 335.53 | 339.80 | 339.80 | 2,801,745 |
| Apr 22, 2022 | 343.80 | 349.80 | 337.60 | 343.40 | 343.40 | 1,217,536 |
| Apr 21, 2022 | 339.60 | 345.08 | 335.80 | 341.00 | 341.00 | 2,798,681 |
| Apr 20, 2022 | 343.00 | 350.20 | 339.00 | 343.80 | 343.80 | 4,883,838 |
| Apr 19, 2022 | 330.80 | 342.00 | 327.80 | 337.40 | 337.40 | 2,140,901 |
| Apr 14, 2022 | 325.00 | 329.60 | 320.20 | 328.40 | 328.40 | 1,669,598 |
| Apr 13, 2022 | 329.80 | 329.80 | 322.20 | 323.80 | 323.80 | 1,112,554 |
| Apr 12, 2022 | 327.40 | 329.60 | 321.60 | 328.60 | 328.60 | 847,888 |
| Apr 11, 2022 | 311.20 | 327.80 | 311.20 | 325.40 | 325.40 | 2,422,813 |
| Apr 08, 2022 | 318.20 | 318.98 | 314.77 | 317.00 | 317.00 | 609,712 |
| Apr 07, 2022 | 320.00 | 320.00 | 312.80 | 315.20 | 315.20 | 2,015,435 |
| Apr 06, 2022 | 315.20 | 317.20 | 310.40 | 314.00 | 314.00 | 1,028,144 |
| Apr 05, 2022 | 306.00 | 315.20 | 306.00 | 313.60 | 313.60 | 860,678 |
| Apr 04, 2022 | 314.00 | 314.00 | 308.40 | 312.60 | 312.60 | 633,148 |
| Apr 01, 2022 | 300.00 | 308.80 | 300.00 | 307.60 | 307.60 | 1,250,994 |
| Mar 31, 2022 | 307.60 | 307.60 | 300.40 | 304.40 | 304.40 | 663,277 |
| Mar 30, 2022 | 297.60 | 302.00 | 295.60 | 300.60 | 300.60 | 859,577 |
| Mar 29, 2022 | 308.20 | 309.00 | 297.80 | 299.40 | 299.40 | 750,402 |
| Mar 28, 2022 | 312.40 | 319.00 | 304.40 | 304.40 | 304.40 | 1,256,232 |
| Mar 25, 2022 | 310.40 | 316.00 | 308.20 | 316.00 | 316.00 | 1,385,943 |
| Mar 24, 2022 | 295.40 | 307.00 | 295.40 | 303.80 | 303.80 | 809,672 |
| Mar 23, 2022 | 292.00 | 301.80 | 292.00 | 299.60 | 299.60 | 1,301,436 |
| Mar 22, 2022 | 300.00 | 300.00 | 294.81 | 297.60 | 297.60 | 1,405,236 |
| Mar 21, 2022 | 295.00 | 298.60 | 291.60 | 298.00 | 298.00 | 1,234,764 |
| Mar 18, 2022 | 299.00 | 304.40 | 294.40 | 298.00 | 298.00 | 4,594,090 |
| Mar 17, 2022 | 293.00 | 298.80 | 289.60 | 298.00 | 298.00 | 1,254,858 |
| Mar 16, 2022 | 303.20 | 308.60 | 296.20 | 296.20 | 296.20 | 2,280,720 |
| Mar 15, 2022 | 308.20 | 310.01 | 302.60 | 307.20 | 307.20 | 1,028,060 |
| Mar 14, 2022 | 304.00 | 312.00 | 302.05 | 308.80 | 308.80 | 1,155,268 |
| Mar 11, 2022 | 292.00 | 306.33 | 292.00 | 304.20 | 304.20 | 1,454,745 |
| Mar 10, 2022 | 303.20 | 305.60 | 293.20 | 294.60 | 294.60 | 1,723,961 |
| Mar 09, 2022 | 304.00 | 306.60 | 292.20 | 298.20 | 298.20 | 3,767,119 |
| Mar 08, 2022 | 311.00 | 313.20 | 303.60 | 303.60 | 303.60 | 3,352,058 |
| Mar 07, 2022 | 304.20 | 317.60 | 300.00 | 311.60 | 311.60 | 2,215,397 |
| Mar 04, 2022 | 304.20 | 309.60 | 297.00 | 304.60 | 304.60 | 3,212,944 |
| Mar 03, 2022 | 301.00 | 306.54 | 299.20 | 300.60 | 300.60 | 2,164,387 |
| Mar 02, 2022 | 294.20 | 307.00 | 290.50 | 305.80 | 305.80 | 3,062,000 |
| Mar 01, 2022 | 290.80 | 295.60 | 288.72 | 292.00 | 292.00 | 1,500,846 |
| Feb 28, 2022 | 270.20 | 296.20 | 270.20 | 292.40 | 292.40 | 3,220,609 |
| Feb 25, 2022 | 261.00 | 263.60 | 255.60 | 263.00 | 263.00 | 2,705,632 |
| Feb 24, 2022 | 251.60 | 256.30 | 248.60 | 254.60 | 254.60 | 1,396,204 |
| Feb 23, 2022 | 253.00 | 256.20 | 251.80 | 254.80 | 254.80 | 1,287,032 |
| Feb 22, 2022 | 240.20 | 254.20 | 240.20 | 252.20 | 252.20 | 2,723,357 |
| Feb 21, 2022 | 256.00 | 258.40 | 250.20 | 250.20 | 250.20 | 1,729,329 |
| Feb 18, 2022 | 260.00 | 260.00 | 249.00 | 255.20 | 255.20 | 8,386,685 |
| Feb 17, 2022 | 255.00 | 257.60 | 251.60 | 252.20 | 252.20 | 2,570,287 |
| Feb 16, 2022 | 256.60 | 256.60 | 249.20 | 256.60 | 256.60 | 2,951,264 |
| Feb 15, 2022 | 256.00 | 256.80 | 251.08 | 254.40 | 254.40 | 1,436,130 |
| Feb 14, 2022 | 267.00 | 269.00 | 255.20 | 255.20 | 255.20 | 1,727,222 |
| Feb 11, 2022 | 263.40 | 268.80 | 263.40 | 268.80 | 268.80 | 570,253 |
| Feb 10, 2022 | 269.00 | 270.20 | 263.80 | 269.00 | 269.00 | 3,539,458 |
| Feb 09, 2022 | 266.20 | 266.40 | 261.60 | 264.00 | 264.00 | 1,013,525 |
| Feb 08, 2022 | 260.80 | 263.20 | 258.00 | 259.40 | 259.40 | 715,840 |
| Feb 07, 2022 | 261.20 | 262.20 | 257.60 | 261.00 | 261.00 | 417,792 |
| Feb 04, 2022 | 258.40 | 263.91 | 258.20 | 258.60 | 258.60 | 642,045 |
| Feb 03, 2022 | 271.60 | 271.60 | 263.00 | 263.00 | 263.00 | 644,246 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
