QinetiQ Group
(QQ.)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
420.00p
|
429.60p
|
409.55p
|
423.20p
|
3,797,434
|
|
14/11/2024
|
470.20p
|
474.60p
|
410.75p
|
423.20p
|
4,013,266
|
|
13/11/2024
|
462.40p
|
466.20p
|
458.40p
|
466.00p
|
3,145,870
|
|
12/11/2024
|
473.00p
|
473.00p
|
460.60p
|
461.40p
|
1,670,998
|
|
11/11/2024
|
459.20p
|
469.60p
|
457.81p
|
469.60p
|
1,681,836
|
|
08/11/2024
|
459.40p
|
461.80p
|
455.20p
|
457.40p
|
3,294,094
|
|
07/11/2024
|
457.00p
|
460.00p
|
447.80p
|
457.80p
|
2,108,605
|
|
06/11/2024
|
438.80p
|
462.80p
|
438.80p
|
455.60p
|
2,236,344
|
|
05/11/2024
|
449.40p
|
456.00p
|
444.80p
|
449.00p
|
2,548,469
|
|
04/11/2024
|
460.80p
|
471.80p
|
450.00p
|
450.60p
|
1,083,054
|
|
01/11/2024
|
467.40p
|
467.80p
|
456.78p
|
463.00p
|
1,068,841
|
|
31/10/2024
|
464.60p
|
474.60p
|
455.20p
|
459.00p
|
1,474,446
|
|
30/10/2024
|
454.00p
|
468.00p
|
454.00p
|
465.80p
|
1,034,505
|
|
29/10/2024
|
454.00p
|
467.00p
|
454.00p
|
458.60p
|
750,464
|
|
28/10/2024
|
452.00p
|
468.60p
|
452.00p
|
462.00p
|
750,639
|
|
25/10/2024
|
466.60p
|
466.60p
|
458.40p
|
460.00p
|
1,549,073
|
|
24/10/2024
|
455.00p
|
465.40p
|
455.00p
|
462.40p
|
280,074
|
|
23/10/2024
|
456.20p
|
471.40p
|
456.20p
|
462.40p
|
672,856
|
|
22/10/2024
|
473.80p
|
473.80p
|
456.00p
|
468.20p
|
599,780
|
|
21/10/2024
|
469.00p
|
472.80p
|
462.40p
|
463.00p
|
481,172
|
|
18/10/2024
|
466.40p
|
477.60p
|
461.20p
|
469.40p
|
1,594,684
|
|
17/10/2024
|
460.60p
|
470.20p
|
454.40p
|
469.40p
|
759,967
|
|
16/10/2024
|
447.40p
|
460.80p
|
445.40p
|
460.60p
|
982,157
|
|
15/10/2024
|
460.00p
|
468.00p
|
446.80p
|
455.60p
|
1,029,307
|
|
14/10/2024
|
440.00p
|
455.00p
|
437.40p
|
455.00p
|
625,393
|
|
11/10/2024
|
445.00p
|
452.60p
|
440.12p
|
450.20p
|
1,303,950
|
|
10/10/2024
|
457.20p
|
463.80p
|
446.80p
|
446.80p
|
985,124
|
|
09/10/2024
|
457.20p
|
460.80p
|
455.20p
|
456.80p
|
759,934
|
|
08/10/2024
|
470.80p
|
470.80p
|
455.12p
|
455.60p
|
703,092
|
|
07/10/2024
|
466.60p
|
468.60p
|
456.00p
|
460.80p
|
551,013
|
|
04/10/2024
|
469.00p
|
469.00p
|
458.20p
|
463.80p
|
520,164
|
|
03/10/2024
|
450.00p
|
464.00p
|
450.00p
|
460.60p
|
704,147
|
|
02/10/2024
|
454.40p
|
463.40p
|
453.40p
|
456.00p
|
1,411,356
|
|
01/10/2024
|
459.20p
|
459.92p
|
445.00p
|
457.60p
|
671,528
|
|
30/09/2024
|
458.00p
|
458.00p
|
444.23p
|
449.40p
|
1,631,118
|
|
27/09/2024
|
445.40p
|
451.80p
|
445.40p
|
449.00p
|
672,340
|
|
26/09/2024
|
460.20p
|
461.00p
|
446.20p
|
450.40p
|
885,065
|
|
25/09/2024
|
461.60p
|
461.60p
|
448.00p
|
448.00p
|
936,773
|
|
24/09/2024
|
466.40p
|
466.40p
|
448.60p
|
449.40p
|
611,405
|
|
23/09/2024
|
468.00p
|
468.00p
|
452.80p
|
455.20p
|
393,950
|
|
20/09/2024
|
457.20p
|
461.24p
|
453.00p
|
456.00p
|
1,630,846
|
|
19/09/2024
|
451.60p
|
462.60p
|
440.60p
|
450.20p
|
169,041
|
|
18/09/2024
|
454.40p
|
454.40p
|
444.00p
|
450.20p
|
710,578
|
|
17/09/2024
|
468.60p
|
468.60p
|
440.00p
|
446.00p
|
1,705,787
|
|
16/09/2024
|
458.60p
|
461.00p
|
452.60p
|
459.40p
|
519,112
|
|
13/09/2024
|
447.80p
|
465.00p
|
447.60p
|
459.60p
|
583,140
|
|
12/09/2024
|
459.40p
|
461.00p
|
446.80p
|
452.60p
|
906,110
|
|
11/09/2024
|
460.00p
|
460.00p
|
444.20p
|
454.20p
|
651,675
|
|
10/09/2024
|
449.20p
|
455.20p
|
443.27p
|
454.20p
|
1,386,248
|
|
09/09/2024
|
454.60p
|
454.60p
|
443.80p
|
450.20p
|
804,848
|
|
06/09/2024
|
470.40p
|
470.80p
|
442.60p
|
445.80p
|
1,228,790
|
|
05/09/2024
|
465.20p
|
467.40p
|
447.60p
|
464.00p
|
719,604
|
|
04/09/2024
|
459.80p
|
467.60p
|
454.20p
|
467.60p
|
882,150
|
|
03/09/2024
|
471.00p
|
480.00p
|
462.04p
|
463.80p
|
601,620
|
|
02/09/2024
|
484.20p
|
485.00p
|
465.46p
|
481.60p
|
633,756
|
|
30/08/2024
|
470.20p
|
484.80p
|
470.00p
|
481.60p
|
1,378,079
|
|
29/08/2024
|
474.20p
|
478.60p
|
470.60p
|
475.00p
|
905,390
|
|
28/08/2024
|
473.20p
|
480.00p
|
471.00p
|
472.80p
|
687,182
|
|
27/08/2024
|
472.00p
|
478.40p
|
471.68p
|
473.20p
|
601,147
|
|
26/08/2024
|
481.80p
|
481.80p
|
469.40p
|
471.60p
|
1,109,278
|
|
23/08/2024
|
481.80p
|
481.80p
|
469.40p
|
471.60p
|
1,109,278
|
|
22/08/2024
|
481.80p
|
481.80p
|
469.40p
|
471.60p
|
1,109,278
|
|
21/08/2024
|
467.80p
|
474.40p
|
464.80p
|
470.80p
|
470,818
|
|
20/08/2024
|
476.80p
|
484.20p
|
469.80p
|
470.20p
|
622,439
|
|
19/08/2024
|
470.00p
|
487.88p
|
470.00p
|
481.60p
|
178,822
|
|
16/08/2024
|
480.00p
|
481.60p
|
474.80p
|
481.60p
|
2,120,025
|
|
15/08/2024
|
484.20p
|
485.00p
|
474.40p
|
479.60p
|
395,463
|
|
14/08/2024
|
476.80p
|
483.80p
|
475.00p
|
481.60p
|
1,220,253
|
|
13/08/2024
|
471.80p
|
476.20p
|
470.20p
|
474.40p
|
544,823
|
|
12/08/2024
|
469.80p
|
472.46p
|
466.85p
|
471.80p
|
574,354
|
|
09/08/2024
|
469.00p
|
474.40p
|
464.20p
|
468.40p
|
960,639
|
|
08/08/2024
|
462.60p
|
470.40p
|
460.60p
|
470.20p
|
590,731
|
|
07/08/2024
|
460.40p
|
466.00p
|
456.20p
|
464.80p
|
600,352
|
|
06/08/2024
|
455.60p
|
465.80p
|
451.40p
|
458.00p
|
1,198,450
|
|
05/08/2024
|
454.20p
|
457.51p
|
442.60p
|
454.00p
|
1,195,097
|
|
02/08/2024
|
466.60p
|
478.20p
|
459.00p
|
463.20p
|
1,990,313
|
|
01/08/2024
|
490.80p
|
491.00p
|
468.60p
|
470.20p
|
1,822,936
|
|
31/07/2024
|
478.80p
|
484.20p
|
467.60p
|
483.20p
|
1,173,039
|
|
30/07/2024
|
470.00p
|
479.80p
|
456.80p
|
478.20p
|
1,258,610
|
|
29/07/2024
|
470.80p
|
471.20p
|
463.80p
|
466.20p
|
915,558
|
|
26/07/2024
|
449.40p
|
467.60p
|
449.40p
|
456.60p
|
1,485,592
|
|
25/07/2024
|
459.20p
|
478.40p
|
452.60p
|
456.60p
|
1,547,284
|
|
24/07/2024
|
475.40p
|
480.00p
|
465.20p
|
465.20p
|
1,192,991
|
|
23/07/2024
|
482.60p
|
482.60p
|
467.40p
|
475.80p
|
2,261,232
|
|
22/07/2024
|
472.60p
|
479.80p
|
470.80p
|
471.80p
|
1,622,028
|
|
19/07/2024
|
464.00p
|
474.00p
|
462.20p
|
468.60p
|
759,453
|
|
18/07/2024
|
463.00p
|
481.00p
|
463.00p
|
473.20p
|
1,903,424
|