QinetiQ Group
(QQ.)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
31/10/2025
|
475.00p
|
486.00p
|
474.20p
|
479.40p
|
1,587,027
|
|
30/10/2025
|
491.40p
|
493.60p
|
475.40p
|
478.40p
|
1,183,876
|
|
29/10/2025
|
496.80p
|
496.80p
|
491.00p
|
495.20p
|
768,306
|
|
28/10/2025
|
501.50p
|
504.01p
|
493.60p
|
497.40p
|
1,436,180
|
|
27/10/2025
|
497.40p
|
501.50p
|
494.00p
|
498.20p
|
840,179
|
|
24/10/2025
|
494.00p
|
500.00p
|
485.00p
|
497.40p
|
888,219
|
|
23/10/2025
|
494.60p
|
494.60p
|
486.20p
|
490.20p
|
1,396,864
|
|
22/10/2025
|
486.40p
|
490.80p
|
485.20p
|
485.20p
|
1,042,663
|
|
21/10/2025
|
476.00p
|
478.40p
|
468.20p
|
478.40p
|
1,052,120
|
|
20/10/2025
|
472.20p
|
476.00p
|
463.84p
|
470.00p
|
1,059,799
|
|
17/10/2025
|
470.00p
|
470.00p
|
455.80p
|
461.60p
|
1,169,776
|
|
16/10/2025
|
474.40p
|
480.62p
|
471.80p
|
473.60p
|
870,051
|
|
15/10/2025
|
492.80p
|
494.60p
|
477.40p
|
477.40p
|
769,789
|
|
14/10/2025
|
493.60p
|
499.20p
|
489.60p
|
494.20p
|
932,848
|
|
13/10/2025
|
498.60p
|
499.60p
|
489.40p
|
496.00p
|
911,055
|
|
10/10/2025
|
507.00p
|
512.00p
|
495.40p
|
499.80p
|
1,265,405
|
|
09/10/2025
|
516.50p
|
517.50p
|
505.50p
|
510.00p
|
915,464
|
|
08/10/2025
|
512.50p
|
518.50p
|
509.00p
|
513.50p
|
1,207,037
|
|
07/10/2025
|
508.00p
|
511.50p
|
500.00p
|
509.00p
|
859,362
|
|
06/10/2025
|
523.50p
|
527.50p
|
493.40p
|
503.50p
|
1,665,378
|
|
03/10/2025
|
535.50p
|
547.50p
|
532.50p
|
535.50p
|
1,397,487
|
|
02/10/2025
|
532.00p
|
538.00p
|
529.50p
|
534.00p
|
2,214,877
|
|
01/10/2025
|
550.00p
|
551.00p
|
519.50p
|
531.50p
|
1,743,864
|
|
30/09/2025
|
542.50p
|
551.50p
|
535.00p
|
549.50p
|
2,009,771
|
|
29/09/2025
|
538.50p
|
542.50p
|
532.50p
|
541.00p
|
835,557
|
|
26/09/2025
|
527.00p
|
535.50p
|
524.29p
|
534.00p
|
822,940
|
|
25/09/2025
|
523.00p
|
532.00p
|
520.00p
|
528.50p
|
1,008,961
|
|
24/09/2025
|
528.00p
|
533.00p
|
520.00p
|
525.00p
|
617,145
|
|
23/09/2025
|
526.00p
|
538.00p
|
516.50p
|
516.50p
|
1,078,063
|
|
22/09/2025
|
506.00p
|
525.50p
|
504.50p
|
525.00p
|
1,035,789
|
|
19/09/2025
|
509.50p
|
514.00p
|
505.50p
|
505.50p
|
2,314,576
|
|
18/09/2025
|
505.50p
|
513.00p
|
505.50p
|
508.00p
|
708,860
|
|
17/09/2025
|
506.50p
|
514.50p
|
506.00p
|
507.50p
|
913,371
|
|
16/09/2025
|
509.00p
|
512.58p
|
504.50p
|
505.50p
|
818,645
|
|
15/09/2025
|
502.50p
|
511.50p
|
502.50p
|
509.00p
|
591,146
|
|
12/09/2025
|
509.50p
|
511.50p
|
500.00p
|
505.00p
|
1,899,353
|
|
11/09/2025
|
488.00p
|
503.00p
|
486.00p
|
503.00p
|
1,211,798
|
|
10/09/2025
|
484.40p
|
490.00p
|
484.40p
|
486.20p
|
812,575
|
|
09/09/2025
|
487.20p
|
488.80p
|
482.60p
|
484.40p
|
831,869
|
|
08/09/2025
|
480.00p
|
487.40p
|
478.20p
|
486.00p
|
610,388
|
|
05/09/2025
|
482.20p
|
488.40p
|
475.80p
|
478.00p
|
823,482
|
|
04/09/2025
|
473.60p
|
484.80p
|
471.60p
|
481.40p
|
943,959
|
|
03/09/2025
|
469.40p
|
476.20p
|
469.40p
|
476.00p
|
683,552
|
|
02/09/2025
|
481.60p
|
482.40p
|
469.40p
|
471.20p
|
847,220
|
|
01/09/2025
|
478.60p
|
485.20p
|
476.20p
|
481.60p
|
1,095,472
|
|
29/08/2025
|
479.60p
|
485.20p
|
475.80p
|
475.80p
|
930,091
|
|
28/08/2025
|
479.60p
|
483.40p
|
473.00p
|
477.40p
|
1,749,515
|
|
27/08/2025
|
481.60p
|
484.00p
|
477.40p
|
480.00p
|
669,579
|
|
26/08/2025
|
481.60p
|
488.20p
|
480.40p
|
481.80p
|
1,230,916
|
|
25/08/2025
|
481.00p
|
486.78p
|
480.10p
|
483.40p
|
606,932
|
|
22/08/2025
|
481.00p
|
486.78p
|
480.10p
|
483.40p
|
606,907
|
|
21/08/2025
|
472.40p
|
480.55p
|
472.00p
|
480.40p
|
744,071
|
|
20/08/2025
|
459.00p
|
471.80p
|
457.60p
|
468.60p
|
1,178,800
|
|
19/08/2025
|
488.80p
|
488.80p
|
465.60p
|
470.80p
|
1,592,832
|
|
18/08/2025
|
482.20p
|
494.60p
|
480.80p
|
489.40p
|
1,262,809
|
|
15/08/2025
|
486.80p
|
489.60p
|
475.60p
|
481.60p
|
661,750
|
|
14/08/2025
|
481.80p
|
488.80p
|
479.80p
|
487.20p
|
1,352,830
|
|
13/08/2025
|
485.00p
|
488.80p
|
478.60p
|
480.00p
|
899,999
|
|
12/08/2025
|
479.80p
|
486.40p
|
478.00p
|
481.40p
|
5,403,471
|
|
11/08/2025
|
477.60p
|
488.00p
|
470.20p
|
482.20p
|
1,005,917
|
|
08/08/2025
|
493.00p
|
500.00p
|
487.40p
|
488.60p
|
1,240,855
|
|
07/08/2025
|
502.50p
|
505.50p
|
486.40p
|
496.00p
|
1,261,240
|
|
06/08/2025
|
508.00p
|
508.00p
|
495.60p
|
503.50p
|
876,483
|
|
05/08/2025
|
503.00p
|
509.00p
|
500.00p
|
503.00p
|
851,399
|
|
04/08/2025
|
492.20p
|
499.40p
|
492.20p
|
499.20p
|
894,113
|
|
01/08/2025
|
496.40p
|
499.40p
|
483.20p
|
490.60p
|
1,115,029
|
|
31/07/2025
|
491.60p
|
502.00p
|
491.60p
|
497.00p
|
110,271
|
|
30/07/2025
|
499.20p
|
502.00p
|
493.40p
|
495.80p
|
779,465
|
|
29/07/2025
|
486.80p
|
498.40p
|
485.60p
|
498.40p
|
1,400,924
|
|
28/07/2025
|
496.40p
|
502.50p
|
484.00p
|
484.60p
|
2,636,167
|
|
25/07/2025
|
499.80p
|
500.50p
|
495.40p
|
499.80p
|
976,073
|
|
24/07/2025
|
501.50p
|
509.00p
|
500.50p
|
501.00p
|
1,073,619
|
|
23/07/2025
|
509.00p
|
515.10p
|
503.22p
|
505.50p
|
1,206,996
|
|
22/07/2025
|
504.50p
|
508.50p
|
496.60p
|
506.50p
|
1,435,592
|
|
21/07/2025
|
502.00p
|
508.50p
|
501.00p
|
507.00p
|
706,447
|
|
18/07/2025
|
493.20p
|
508.00p
|
493.00p
|
503.50p
|
929,749
|
|
17/07/2025
|
496.40p
|
499.80p
|
484.00p
|
494.00p
|
1,424,129
|
|
16/07/2025
|
491.80p
|
494.60p
|
484.35p
|
485.20p
|
998,393
|
|
15/07/2025
|
508.00p
|
508.50p
|
492.60p
|
496.20p
|
1,028,757
|
|
14/07/2025
|
486.00p
|
508.50p
|
483.40p
|
508.50p
|
2,058,186
|
|
11/07/2025
|
486.40p
|
492.80p
|
484.40p
|
488.60p
|
807,921
|
|
10/07/2025
|
488.00p
|
493.20p
|
483.80p
|
488.40p
|
790,067
|
|
09/07/2025
|
494.00p
|
500.00p
|
486.40p
|
488.80p
|
1,002,961
|
|
08/07/2025
|
505.00p
|
505.50p
|
493.60p
|
493.60p
|
1,038,953
|
|
07/07/2025
|
502.00p
|
506.00p
|
500.00p
|
503.00p
|
842,684
|
|
04/07/2025
|
501.00p
|
506.00p
|
496.00p
|
502.00p
|
658,382
|
|
03/07/2025
|
494.40p
|
502.50p
|
492.80p
|
500.50p
|
803,575
|
|
02/07/2025
|
500.00p
|
504.50p
|
493.60p
|
494.20p
|
1,387,790
|
|
01/07/2025
|
514.50p
|
517.00p
|
501.50p
|
504.50p
|
1,287,593
|
|
30/06/2025
|
513.50p
|
520.00p
|
510.50p
|
515.50p
|
1,445,081
|
|
27/06/2025
|
513.00p
|
514.00p
|
500.00p
|
508.00p
|
1,791,598
|
|
26/06/2025
|
478.20p
|
510.00p
|
476.80p
|
509.50p
|
1,788,189
|
|
25/06/2025
|
474.80p
|
482.60p
|
472.40p
|
474.80p
|
2,555,861
|
|
24/06/2025
|
484.20p
|
491.20p
|
472.40p
|
472.40p
|
1,981,859
|
|
23/06/2025
|
501.50p
|
501.50p
|
487.40p
|
490.20p
|
1,282,731
|
|
20/06/2025
|
498.20p
|
503.00p
|
493.00p
|
497.80p
|
5,146,729
|
|
19/06/2025
|
503.00p
|
509.00p
|
498.60p
|
498.60p
|
1,144,585
|
|
18/06/2025
|
506.00p
|
510.00p
|
503.00p
|
506.00p
|
1,630,252
|
|
17/06/2025
|
510.00p
|
511.00p
|
503.00p
|
508.50p
|
1,677,979
|
|
16/06/2025
|
518.50p
|
521.00p
|
507.00p
|
512.50p
|
1,735,953
|
|
13/06/2025
|
507.00p
|
520.00p
|
506.00p
|
518.00p
|
1,580,728
|
|
12/06/2025
|
516.00p
|
520.50p
|
501.69p
|
505.00p
|
1,795,985
|
|
11/06/2025
|
505.00p
|
520.00p
|
499.20p
|
516.00p
|
18,542,209
|
|
10/06/2025
|
544.00p
|
547.50p
|
513.00p
|
513.00p
|
3,915,126
|
|
09/06/2025
|
544.50p
|
551.00p
|
542.00p
|
550.00p
|
1,294,568
|
|
06/06/2025
|
573.50p
|
579.50p
|
542.00p
|
550.50p
|
2,578,842
|
|
05/06/2025
|
551.00p
|
578.50p
|
546.23p
|
572.00p
|
3,150,350
|
|
04/06/2025
|
536.00p
|
551.00p
|
530.50p
|
551.00p
|
2,815,780
|
|
03/06/2025
|
524.00p
|
535.00p
|
518.00p
|
533.00p
|
2,738,220
|
|
02/06/2025
|
505.00p
|
528.00p
|
501.50p
|
519.50p
|
2,763,009
|
|
30/05/2025
|
496.40p
|
509.00p
|
495.80p
|
497.20p
|
2,364,388
|
|
29/05/2025
|
504.50p
|
508.00p
|
497.61p
|
502.00p
|
1,665,825
|
|
28/05/2025
|
488.80p
|
503.50p
|
487.40p
|
501.50p
|
2,633,669
|
|
27/05/2025
|
479.80p
|
492.80p
|
473.20p
|
489.00p
|
2,197,440
|
|
26/05/2025
|
480.20p
|
481.80p
|
460.60p
|
466.20p
|
2,234,667
|
|
23/05/2025
|
480.20p
|
481.80p
|
460.60p
|
466.20p
|
2,234,586
|
|
22/05/2025
|
441.40p
|
480.00p
|
440.00p
|
469.60p
|
3,175,255
|
|
21/05/2025
|
441.80p
|
446.20p
|
438.00p
|
439.80p
|
1,878,339
|
|
20/05/2025
|
435.00p
|
439.40p
|
431.80p
|
437.60p
|
1,281,825
|
|
19/05/2025
|
427.60p
|
434.40p
|
425.80p
|
434.40p
|
2,903,589
|
|
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
|