QinetiQ Group plc (QQ.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:55AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 341.00 | 348.80 | 341.00 | 347.80 | 347.80 | 111,703 |
| May 01, 2024 | 347.00 | 349.60 | 343.86 | 348.40 | 348.40 | 644,736 |
| Apr 30, 2024 | 350.20 | 354.60 | 340.40 | 343.60 | 343.60 | 1,027,345 |
| Apr 29, 2024 | 343.00 | 351.80 | 341.20 | 351.80 | 351.80 | 756,970 |
| Apr 26, 2024 | 340.80 | 344.80 | 337.80 | 342.60 | 342.60 | 2,721,012 |
| Apr 25, 2024 | 342.00 | 346.40 | 336.00 | 341.20 | 341.20 | 1,026,754 |
| Apr 24, 2024 | 342.60 | 347.40 | 341.40 | 344.40 | 344.40 | 1,067,721 |
| Apr 23, 2024 | 346.20 | 346.20 | 339.70 | 341.20 | 341.20 | 844,158 |
| Apr 22, 2024 | 340.00 | 342.80 | 338.80 | 342.80 | 342.80 | 1,762,416 |
| Apr 19, 2024 | 333.60 | 337.40 | 330.80 | 337.20 | 337.20 | 1,316,316 |
| Apr 18, 2024 | 337.40 | 338.60 | 331.80 | 335.80 | 335.80 | 1,735,266 |
| Apr 17, 2024 | 332.00 | 341.00 | 330.80 | 335.40 | 335.40 | 3,199,541 |
| Apr 16, 2024 | 345.00 | 350.40 | 329.80 | 333.60 | 333.60 | 4,735,272 |
| Apr 15, 2024 | 356.00 | 361.80 | 355.00 | 357.80 | 357.80 | 2,257,137 |
| Apr 12, 2024 | 356.00 | 356.00 | 349.04 | 352.00 | 352.00 | 1,226,390 |
| Apr 11, 2024 | 350.20 | 353.00 | 347.80 | 349.60 | 349.60 | 812,551 |
| Apr 10, 2024 | 346.80 | 355.00 | 346.80 | 350.00 | 350.00 | 1,448,948 |
| Apr 09, 2024 | 365.00 | 367.20 | 342.20 | 349.00 | 349.00 | 3,308,782 |
| Apr 08, 2024 | 360.80 | 362.60 | 356.20 | 362.60 | 362.60 | 1,279,637 |
| Apr 05, 2024 | 355.00 | 361.39 | 353.80 | 357.80 | 357.80 | 1,273,928 |
| Apr 04, 2024 | 367.00 | 367.00 | 355.80 | 357.00 | 357.00 | 1,799,875 |
| Apr 03, 2024 | 361.80 | 366.24 | 357.00 | 359.80 | 359.80 | 1,123,778 |
| Apr 02, 2024 | 366.40 | 368.41 | 359.00 | 362.00 | 362.00 | 1,195,205 |
| Mar 28, 2024 | 364.80 | 366.00 | 362.20 | 365.20 | 365.20 | 1,783,467 |
| Mar 27, 2024 | 358.20 | 369.40 | 358.20 | 363.00 | 363.00 | 1,709,233 |
| Mar 26, 2024 | 369.00 | 372.78 | 364.60 | 368.20 | 368.20 | 994,647 |
| Mar 25, 2024 | 363.40 | 371.40 | 362.76 | 370.20 | 370.20 | 1,388,362 |
| Mar 22, 2024 | 369.40 | 369.40 | 358.71 | 363.40 | 363.40 | 1,687,212 |
| Mar 21, 2024 | 366.20 | 366.40 | 356.60 | 358.00 | 358.00 | 2,106,504 |
| Mar 20, 2024 | 362.00 | 364.40 | 361.20 | 361.80 | 361.80 | 942,637 |
| Mar 19, 2024 | 357.00 | 363.20 | 357.00 | 360.60 | 360.60 | 1,221,842 |
| Mar 18, 2024 | 354.00 | 362.04 | 354.00 | 361.60 | 361.60 | 1,249,214 |
| Mar 15, 2024 | 366.20 | 366.20 | 353.60 | 355.00 | 355.00 | 3,219,980 |
| Mar 14, 2024 | 355.00 | 366.00 | 355.00 | 361.00 | 361.00 | 2,160,735 |
| Mar 13, 2024 | 360.00 | 363.60 | 356.32 | 359.20 | 359.20 | 1,609,709 |
| Mar 12, 2024 | 356.00 | 363.80 | 356.00 | 360.00 | 360.00 | 1,696,099 |
| Mar 11, 2024 | 362.60 | 364.00 | 356.20 | 358.80 | 358.80 | 1,471,849 |
| Mar 08, 2024 | 373.20 | 373.60 | 360.40 | 363.80 | 363.80 | 3,144,282 |
| Mar 07, 2024 | 375.20 | 377.40 | 367.00 | 370.80 | 370.80 | 3,688,271 |
| Mar 06, 2024 | 375.60 | 379.20 | 372.60 | 374.60 | 374.60 | 1,134,757 |
| Mar 05, 2024 | 376.20 | 380.40 | 373.80 | 376.00 | 376.00 | 1,099,523 |
| Mar 04, 2024 | 374.40 | 374.80 | 365.60 | 373.80 | 373.80 | 1,054,364 |
| Mar 01, 2024 | 373.00 | 375.40 | 369.60 | 373.60 | 373.60 | 1,207,366 |
| Feb 29, 2024 | 375.40 | 375.40 | 365.32 | 370.60 | 370.60 | 1,310,211 |
| Feb 28, 2024 | 365.00 | 368.20 | 361.20 | 365.80 | 365.80 | 1,352,095 |
| Feb 27, 2024 | 370.00 | 370.97 | 361.80 | 363.60 | 363.60 | 1,940,693 |
| Feb 26, 2024 | 367.40 | 369.40 | 365.80 | 367.80 | 367.80 | 1,606,559 |
| Feb 23, 2024 | 378.20 | 378.20 | 366.00 | 367.20 | 367.20 | 1,514,724 |
| Feb 22, 2024 | 375.00 | 379.80 | 373.80 | 376.40 | 376.40 | 1,334,786 |
| Feb 21, 2024 | 373.80 | 379.80 | 369.40 | 373.80 | 373.80 | 1,318,358 |
| Feb 20, 2024 | 377.40 | 378.40 | 368.80 | 373.20 | 373.20 | 1,776,797 |
| Feb 19, 2024 | 371.00 | 378.41 | 371.00 | 375.80 | 375.80 | 1,122,774 |
| Feb 16, 2024 | 375.80 | 378.40 | 374.40 | 375.40 | 375.40 | 1,098,437 |
| Feb 15, 2024 | 377.40 | 378.80 | 374.00 | 375.40 | 375.40 | 2,942,590 |
| Feb 14, 2024 | 369.00 | 377.20 | 360.60 | 374.00 | 374.00 | 1,377,201 |
| Feb 13, 2024 | 365.80 | 373.40 | 365.80 | 369.00 | 369.00 | 965,727 |
| Feb 12, 2024 | 365.20 | 373.00 | 365.20 | 373.00 | 373.00 | 3,051,879 |
| Feb 09, 2024 | 363.00 | 370.00 | 363.00 | 367.20 | 367.20 | 1,338,719 |
| Feb 08, 2024 | 360.00 | 370.40 | 360.00 | 364.00 | 364.00 | 1,532,341 |
| Feb 07, 2024 | 360.80 | 368.80 | 360.80 | 365.20 | 365.20 | 2,321,911 |
| Feb 06, 2024 | 360.00 | 364.60 | 358.00 | 362.40 | 362.40 | 1,241,362 |
| Feb 05, 2024 | 350.00 | 357.60 | 350.00 | 356.20 | 356.20 | 852,613 |
| Feb 02, 2024 | 358.00 | 358.80 | 350.60 | 351.60 | 351.60 | 1,560,715 |
| Feb 01, 2024 | 360.00 | 362.60 | 355.60 | 355.60 | 355.60 | 1,708,304 |
| Jan 31, 2024 | 362.60 | 362.60 | 353.40 | 358.20 | 358.20 | 1,875,274 |
| Jan 30, 2024 | 361.60 | 363.00 | 356.60 | 356.60 | 356.60 | 3,889,372 |
| Jan 29, 2024 | 363.80 | 364.80 | 360.20 | 361.20 | 361.20 | 2,398,196 |
| Jan 26, 2024 | 358.80 | 361.60 | 355.00 | 360.80 | 360.80 | 1,716,375 |
| Jan 25, 2024 | 359.40 | 361.40 | 354.20 | 357.40 | 357.40 | 1,406,276 |
| Jan 24, 2024 | 355.00 | 358.60 | 353.60 | 358.60 | 358.60 | 1,475,615 |
| Jan 23, 2024 | 345.00 | 355.20 | 342.40 | 355.00 | 355.00 | 6,079,360 |
| Jan 22, 2024 | 335.00 | 342.80 | 334.20 | 338.80 | 338.80 | 4,926,727 |
| Jan 19, 2024 | 337.20 | 341.60 | 331.60 | 333.60 | 333.60 | 1,286,310 |
| Jan 18, 2024 | 332.00 | 335.63 | 329.00 | 333.60 | 333.60 | 2,274,999 |
| Jan 17, 2024 | 331.00 | 339.00 | 327.80 | 331.20 | 331.20 | 2,169,959 |
| Jan 16, 2024 | 331.80 | 343.20 | 329.53 | 332.40 | 332.40 | 3,782,811 |
| Jan 15, 2024 | 319.40 | 322.20 | 317.80 | 318.20 | 318.20 | 1,009,030 |
| Jan 12, 2024 | 317.00 | 320.00 | 313.00 | 319.00 | 319.00 | 1,126,486 |
| Jan 11, 2024 | 320.00 | 320.80 | 314.00 | 314.00 | 314.00 | 1,281,010 |
| Jan 10, 2024 | 315.20 | 318.00 | 313.05 | 317.80 | 317.80 | 3,132,982 |
| Jan 09, 2024 | 312.00 | 316.00 | 310.40 | 315.40 | 315.40 | 4,530,200 |
| Jan 08, 2024 | 305.60 | 310.80 | 301.98 | 310.20 | 310.20 | 3,063,269 |
| Jan 05, 2024 | 315.00 | 315.00 | 305.60 | 305.60 | 305.60 | 1,764,516 |
| Jan 04, 2024 | 312.00 | 316.40 | 309.80 | 316.40 | 316.40 | 2,870,198 |
| Jan 04, 2024 | 2.6 Dividend | |||||
| Jan 03, 2024 | 311.20 | 317.60 | 310.40 | 316.00 | 313.40 | 2,327,367 |
| Jan 02, 2024 | 309.40 | 313.80 | 307.20 | 310.20 | 307.65 | 830,915 |
| Dec 29, 2023 | 305.60 | 314.80 | 305.60 | 309.00 | 306.46 | 275,228 |
| Dec 28, 2023 | 312.00 | 315.20 | 308.20 | 309.00 | 306.46 | 418,248 |
| Dec 27, 2023 | 310.00 | 313.20 | 305.00 | 312.00 | 309.43 | 569,813 |
| Dec 22, 2023 | 308.00 | 312.40 | 308.00 | 309.40 | 306.85 | 294,070 |
| Dec 21, 2023 | 310.80 | 340.00 | 308.40 | 310.00 | 307.45 | 831,647 |
| Dec 20, 2023 | 310.00 | 312.00 | 307.60 | 312.00 | 309.43 | 1,964,890 |
| Dec 19, 2023 | 307.20 | 310.00 | 305.40 | 307.40 | 304.87 | 949,122 |
| Dec 18, 2023 | 305.60 | 307.40 | 302.64 | 305.80 | 303.28 | 882,731 |
| Dec 15, 2023 | 307.00 | 310.00 | 304.00 | 305.60 | 303.09 | 2,119,085 |
| Dec 14, 2023 | 315.20 | 318.40 | 308.00 | 308.40 | 305.86 | 1,165,099 |
| Dec 13, 2023 | 304.00 | 314.80 | 304.00 | 312.60 | 310.03 | 2,127,127 |
| Dec 12, 2023 | 307.00 | 309.20 | 303.00 | 305.40 | 302.89 | 3,133,077 |
| Dec 11, 2023 | 308.00 | 311.20 | 300.60 | 306.40 | 303.88 | 2,000,348 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.