Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

QinetiQ Group plc (QQ.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
363.60+6.00 (+1.68%)
At close: 05:17PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 2022------
Jun 27, 2022355.40361.80354.60357.60357.60840,301
Jun 24, 2022346.80352.80345.40352.80352.80626,576
Jun 23, 2022348.80350.40343.40346.60346.60858,396
Jun 22, 2022345.00350.00344.40347.40347.401,090,855
Jun 21, 2022354.40358.40352.60352.80352.80851,615
Jun 20, 2022347.60355.60347.60352.80352.801,203,914
Jun 17, 2022351.40354.00342.20352.20352.204,279,984
Jun 16, 2022350.00353.00348.00349.00349.002,414,272
Jun 15, 2022354.00355.78350.40351.60351.601,174,671
Jun 14, 20223.533.553.473.513.511,526,646
Jun 13, 2022350.80355.80346.00351.20351.201,197,336
Jun 10, 2022358.00358.80349.40354.00354.001,320,832
Jun 09, 2022365.00365.00358.40358.40358.401,945,427
Jun 08, 2022373.60373.60362.00364.00364.00861,376
Jun 07, 2022370.80375.00368.80371.40371.40692,165
Jun 06, 2022371.60376.20370.00372.20372.201,038,653
Jun 01, 2022373.00373.38366.17369.20369.20653,910
May 31, 2022370.60370.60361.00365.20365.201,719,396
May 30, 2022375.00375.00361.20361.20361.201,575,934
May 27, 2022367.40372.20361.00369.00369.003,391,626
May 26, 2022362.80365.80361.60364.00364.001,936,963
May 25, 2022365.00365.20360.80362.40362.402,327,490
May 24, 2022363.20365.80360.20362.40362.402,448,135
May 23, 2022362.20366.20357.40363.40363.401,949,854
May 20, 2022354.80365.80352.00362.00362.002,389,760
May 19, 2022360.00363.20338.80354.80354.803,144,972
May 18, 2022361.80368.40359.80365.40365.401,438,183
May 17, 2022359.20361.80357.20360.60360.60586,620
May 16, 2022362.00362.00353.60360.00360.002,225,603
May 13, 2022365.20369.80357.80358.40358.402,443,574
May 12, 2022353.60362.00350.20360.20360.201,590,615
May 11, 2022357.20362.60351.60358.00358.001,761,589
May 10, 2022360.00360.00349.00356.20356.201,806,879
May 09, 2022340.60368.80337.00356.80356.803,197,897
May 06, 2022344.80347.20335.80340.60340.602,532,054
May 05, 2022356.20357.00343.60343.60343.601,569,687
May 04, 2022354.00357.60352.80355.40355.401,726,078
May 03, 2022345.00356.40339.00355.20355.203,564,659
Apr 29, 2022342.00343.20338.00342.00342.001,427,071
Apr 28, 2022338.00344.80337.80338.00338.001,318,450
Apr 27, 2022348.00348.00340.40340.40340.401,616,775
Apr 26, 2022341.40346.40340.00342.00342.001,143,322
Apr 25, 2022340.20344.20335.53339.80339.802,801,745
Apr 22, 2022343.80349.80337.60343.40343.401,217,536
Apr 21, 2022339.60345.08335.80341.00341.002,798,681
Apr 20, 2022343.00350.20339.00343.80343.804,883,838
Apr 19, 2022330.80342.00327.80337.40337.402,140,901
Apr 14, 2022325.00329.60320.20328.40328.401,669,598
Apr 13, 2022329.80329.80322.20323.80323.801,112,554
Apr 12, 2022327.40329.60321.60328.60328.60847,888
Apr 11, 2022311.20327.80311.20325.40325.402,422,813
Apr 08, 2022318.20318.98314.77317.00317.00609,712
Apr 07, 2022320.00320.00312.80315.20315.202,015,435
Apr 06, 2022315.20317.20310.40314.00314.001,028,144
Apr 05, 2022306.00315.20306.00313.60313.60860,678
Apr 04, 2022314.00314.00308.40312.60312.60633,148
Apr 01, 2022300.00308.80300.00307.60307.601,250,994
Mar 31, 2022307.60307.60300.40304.40304.40663,277
Mar 30, 2022297.60302.00295.60300.60300.60859,577
Mar 29, 2022308.20309.00297.80299.40299.40750,402
Mar 28, 2022312.40319.00304.40304.40304.401,256,232
Mar 25, 2022310.40316.00308.20316.00316.001,385,943
Mar 24, 2022295.40307.00295.40303.80303.80809,672
Mar 23, 2022292.00301.80292.00299.60299.601,301,436
Mar 22, 2022300.00300.00294.81297.60297.601,405,236
Mar 21, 2022295.00298.60291.60298.00298.001,234,764
Mar 18, 2022299.00304.40294.40298.00298.004,594,090
Mar 17, 2022293.00298.80289.60298.00298.001,254,858
Mar 16, 2022303.20308.60296.20296.20296.202,280,720
Mar 15, 2022308.20310.01302.60307.20307.201,028,060
Mar 14, 2022304.00312.00302.05308.80308.801,155,268
Mar 11, 2022292.00306.33292.00304.20304.201,454,745
Mar 10, 2022303.20305.60293.20294.60294.601,723,961
Mar 09, 2022304.00306.60292.20298.20298.203,767,119
Mar 08, 2022311.00313.20303.60303.60303.603,352,058
Mar 07, 2022304.20317.60300.00311.60311.602,215,397
Mar 04, 2022304.20309.60297.00304.60304.603,212,944
Mar 03, 2022301.00306.54299.20300.60300.602,164,387
Mar 02, 2022294.20307.00290.50305.80305.803,062,000
Mar 01, 2022290.80295.60288.72292.00292.001,500,846
Feb 28, 2022270.20296.20270.20292.40292.403,220,609
Feb 25, 2022261.00263.60255.60263.00263.002,705,632
Feb 24, 2022251.60256.30248.60254.60254.601,396,204
Feb 23, 2022253.00256.20251.80254.80254.801,287,032
Feb 22, 2022240.20254.20240.20252.20252.202,723,357
Feb 21, 2022256.00258.40250.20250.20250.201,729,329
Feb 18, 2022260.00260.00249.00255.20255.208,386,685
Feb 17, 2022255.00257.60251.60252.20252.202,570,287
Feb 16, 2022256.60256.60249.20256.60256.602,951,264
Feb 15, 2022256.00256.80251.08254.40254.401,436,130
Feb 14, 2022267.00269.00255.20255.20255.201,727,222
Feb 11, 2022263.40268.80263.40268.80268.80570,253
Feb 10, 2022269.00270.20263.80269.00269.003,539,458
Feb 09, 2022266.20266.40261.60264.00264.001,013,525
Feb 08, 2022260.80263.20258.00259.40259.40715,840
Feb 07, 2022261.20262.20257.60261.00261.00417,792
Feb 04, 2022258.40263.91258.20258.60258.60642,045
Feb 03, 2022271.60271.60263.00263.00263.00644,246
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement