QinetiQ Group
(QQ.)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
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
|
|
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
|