Market data

Select a section

QinetiQ Group

(QQ.)
Sector: Aerospace and Defence
429.20p
6.40p 1.51
Last updated: 17:08:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 425.00p 433.40p 424.40p 429.20p 1,465,122
15/05/2025 422.00p 429.55p 420.94p 422.80p 1,330,162
14/05/2025 417.40p 425.60p 416.00p 422.00p 1,657,085
13/05/2025 409.80p 418.20p 406.60p 416.20p 1,558,046
12/05/2025 418.20p 422.00p 410.20p 411.60p 2,031,469
09/05/2025 430.00p 432.00p 421.40p 426.40p 2,170,046
08/05/2025 415.80p 429.80p 415.80p 426.00p 1,658,981
07/05/2025 416.60p 420.60p 413.20p 415.80p 1,671,675
06/05/2025 408.20p 416.80p 401.00p 416.80p 2,216,798
05/05/2025 400.00p 403.60p 395.80p 400.80p 5,316,728
02/05/2025 400.00p 403.60p 395.80p 400.80p 5,316,704
01/05/2025 389.20p 397.40p 385.20p 397.40p 2,984,444
30/04/2025 394.00p 398.40p 385.35p 392.60p 3,087,402
29/04/2025 385.60p 399.20p 385.40p 393.00p 1,208,791
28/04/2025 390.60p 393.20p 384.40p 384.40p 1,046,194
25/04/2025 386.80p 393.00p 383.40p 387.00p 1,795,439
24/04/2025 383.00p 385.00p 376.40p 383.80p 1,439,277
23/04/2025 381.20p 384.40p 376.80p 382.20p 2,122,762
22/04/2025 386.60p 388.40p 379.60p 379.60p 2,059,564
21/04/2025 393.80p 396.20p 383.40p 386.60p 1,036,222
18/04/2025 393.80p 396.20p 383.40p 386.60p 1,036,222
17/04/2025 393.80p 396.20p 383.40p 386.60p 1,036,222
16/04/2025 418.80p 424.80p 394.60p 396.20p 1,711,918
15/04/2025 391.00p 399.80p 389.61p 399.80p 1,247,288
14/04/2025 384.80p 392.60p 381.60p 391.00p 1,500,457
11/04/2025 377.00p 381.80p 371.60p 378.00p 1,100,091
10/04/2025 380.80p 387.40p 370.00p 377.40p 1,697,864
09/04/2025 363.00p 370.40p 353.00p 364.40p 2,460,308
08/04/2025 368.40p 381.20p 364.40p 369.80p 2,138,462
07/04/2025 349.80p 379.00p 337.40p 361.60p 3,762,394
04/04/2025 394.20p 397.60p 370.00p 377.40p 3,141,119
03/04/2025 384.60p 392.60p 379.40p 392.60p 3,275,285
02/04/2025 392.60p 398.20p 380.60p 386.20p 1,390,435
01/04/2025 389.60p 399.60p 386.08p 397.20p 2,731,350
31/03/2025 387.40p 390.60p 375.60p 386.20p 3,189,337
28/03/2025 399.60p 401.60p 389.20p 392.80p 1,909,124
27/03/2025 401.20p 410.20p 398.80p 403.20p 3,415,974
26/03/2025 379.20p 406.00p 378.40p 403.00p 2,921,687
25/03/2025 380.40p 383.60p 375.60p 377.20p 2,242,187
24/03/2025 375.40p 384.00p 375.40p 378.40p 1,836,005
21/03/2025 373.20p 381.80p 371.80p 373.20p 5,458,097
20/03/2025 379.60p 382.40p 363.00p 374.60p 6,611,613
19/03/2025 387.20p 395.00p 377.00p 379.20p 4,128,405
18/03/2025 405.00p 412.60p 389.00p 395.40p 4,518,170
17/03/2025 446.00p 457.80p 408.20p 416.20p 9,066,902
14/03/2025 512.50p 530.70p 512.00p 524.50p 1,873,912
13/03/2025 512.50p 519.00p 510.00p 516.00p 1,486,880
12/03/2025 515.50p 517.50p 505.00p 512.00p 1,959,328
11/03/2025 521.50p 527.00p 515.00p 515.00p 3,201,866
10/03/2025 517.00p 528.00p 511.00p 520.00p 3,869,666
07/03/2025 533.50p 541.50p 507.50p 514.00p 5,131,726
06/03/2025 506.00p 530.00p 497.20p 530.00p 5,954,983
05/03/2025 461.40p 497.60p 458.40p 493.60p 4,788,782
04/03/2025 470.00p 471.80p 449.00p 453.80p 3,953,301
03/03/2025 435.00p 460.80p 432.00p 456.40p 4,235,934
28/02/2025 403.60p 410.80p 401.80p 404.20p 3,042,080
27/02/2025 400.60p 403.80p 397.00p 403.80p 1,166,782
26/02/2025 404.60p 407.40p 398.60p 399.80p 1,646,475
25/02/2025 397.00p 404.00p 393.00p 400.20p 2,650,614
24/02/2025 386.00p 401.40p 385.00p 395.00p 1,302,751
21/02/2025 390.60p 392.15p 384.80p 384.80p 1,186,510
20/02/2025 398.40p 402.60p 388.60p 389.40p 1,811,448
19/02/2025 408.80p 408.80p 398.40p 401.80p 1,679,307
18/02/2025 401.60p 411.60p 396.00p 402.60p 3,540,195
17/02/2025 384.60p 393.20p 377.20p 392.00p 2,362,372
14/02/2025 367.80p 371.00p 365.40p 369.60p 1,116,700
13/02/2025 367.60p 373.40p 363.80p 369.60p 920,722
12/02/2025 371.20p 373.80p 367.40p 370.80p 1,293,286
11/02/2025 365.00p 371.40p 365.00p 370.60p 1,387,939
10/02/2025 362.60p 365.40p 360.80p 361.40p 1,393,826
07/02/2025 360.00p 365.60p 358.40p 361.40p 831,281
06/02/2025 364.00p 367.80p 355.60p 361.00p 1,668,807
05/02/2025 365.80p 372.20p 360.94p 364.60p 1,464,788
04/02/2025 369.80p 377.40p 364.40p 364.60p 1,919,752
03/02/2025 369.20p 374.80p 365.40p 371.60p 1,531,065
31/01/2025 365.40p 374.80p 362.00p 372.80p 3,638,285
30/01/2025 370.00p 373.60p 362.80p 362.80p 1,794,019
29/01/2025 382.80p 383.00p 367.00p 367.00p 3,019,523
28/01/2025 387.80p 388.60p 381.20p 382.40p 1,871,169
27/01/2025 380.80p 387.40p 377.20p 384.00p 1,153,272
24/01/2025 384.20p 388.60p 380.20p 384.20p 1,186,691
23/01/2025 374.80p 385.00p 374.80p 381.80p 904,671
22/01/2025 388.00p 390.40p 382.40p 382.40p 1,704,097
21/01/2025 410.00p 414.00p 369.40p 387.20p 4,586,215
20/01/2025 423.00p 427.40p 420.20p 420.60p 2,241,195
17/01/2025 420.20p 425.80p 416.60p 422.40p 2,161,432
16/01/2025 416.00p 423.60p 410.20p 410.80p 1,810,338
15/01/2025 407.20p 411.20p 405.40p 410.80p 891,270
14/01/2025 405.60p 408.60p 398.20p 405.20p 2,630,583
13/01/2025 404.00p 404.40p 398.00p 403.80p 2,043,125
10/01/2025 413.60p 414.00p 404.60p 404.60p 928,320
09/01/2025 406.00p 411.20p 402.33p 411.00p 1,334,883
08/01/2025 411.00p 417.60p 405.80p 408.40p 755,249
07/01/2025 410.20p 413.00p 406.80p 410.40p 1,109,135
06/01/2025 415.80p 422.60p 406.80p 410.00p 1,294,078
03/01/2025 421.60p 429.60p 408.20p 416.00p 1,650,800
02/01/2025 415.80p 428.00p 414.60p 420.00p 726,449
01/01/2025 416.40p 416.40p 412.40p 415.40p 509,917
31/12/2024 416.40p 416.40p 412.40p 415.40p 509,917
30/12/2024 411.00p 419.42p 411.00p 414.40p 740,330
27/12/2024 414.40p 418.20p 409.80p 415.80p 559,725
26/12/2024 406.60p 412.40p 405.20p 412.40p 295,501
25/12/2024 406.60p 412.40p 405.20p 412.40p 295,501
24/12/2024 406.60p 412.40p 405.20p 412.40p 295,501
23/12/2024 412.00p 412.00p 397.40p 407.00p 550,860
20/12/2024 409.80p 414.91p 400.80p 405.00p 2,026,110
19/12/2024 405.00p 415.60p 405.00p 411.80p 1,983,181
18/12/2024 406.40p 416.20p 406.40p 411.00p 642,315
17/12/2024 405.00p 419.40p 405.00p 407.40p 1,684,959
16/12/2024 410.00p 415.73p 410.00p 414.20p 909,531
13/12/2024 410.00p 416.40p 410.00p 411.00p 586,683
12/12/2024 410.80p 415.00p 408.20p 413.20p 1,217,449
11/12/2024 399.60p 412.80p 397.80p 409.40p 916,420
10/12/2024 400.00p 412.60p 399.60p 404.20p 1,344,197
09/12/2024 418.00p 418.40p 406.80p 410.00p 2,891,135
06/12/2024 415.80p 421.60p 413.00p 414.60p 925,355
05/12/2024 419.80p 424.20p 416.20p 419.00p 1,592,686
04/12/2024 425.00p 426.32p 421.00p 423.80p 1,192,350
03/12/2024 419.20p 426.41p 418.80p 423.20p 3,141,727
02/12/2024 415.60p 420.00p 414.20p 419.20p 1,855,521
29/11/2024 420.00p 424.80p 407.40p 415.20p 5,316,632
28/11/2024 414.60p 433.00p 414.60p 430.20p 2,228,094
27/11/2024 421.60p 429.00p 418.80p 424.40p 1,251,435
26/11/2024 421.20p 429.60p 420.20p 425.00p 699,044
25/11/2024 432.20p 437.40p 422.60p 427.60p 1,588,391
22/11/2024 428.00p 432.60p 425.60p 427.60p 1,104,539
21/11/2024 423.00p 427.80p 420.60p 427.60p 881,325
20/11/2024 425.80p 428.80p 419.20p 420.20p 1,685,234
19/11/2024 425.00p 430.40p 422.00p 427.60p 1,694,178
18/11/2024 425.00p 431.13p 421.80p 425.00p 1,368,400

Market data

Select a section