QinetiQ Group plc (LON:QQ)
London
· Delayed Price · Currency is GBP · Price in GBX 418.00
+0.20 (0.05%)
At close: Dec 5, 2025
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 417.80 | 419.40 | 411.80 | 418.00 | 418.00 | 0.05% | 1,183,694 |
| Dec 4, 2025 | 411.20 | 417.80 | 410.40 | 417.80 | 417.80 | 2.00% | 1,279,302 |
| Dec 3, 2025 | 408.00 | 412.40 | 405.00 | 409.60 | 409.60 | 0.39% | 971,397 |
| Dec 2, 2025 | 405.00 | 408.80 | 398.45 | 408.00 | 408.00 | 0.20% | 1,217,400 |
| Dec 1, 2025 | 413.00 | 417.80 | 404.80 | 407.20 | 407.20 | -1.97% | 936,200 |
| Nov 28, 2025 | 419.40 | 419.40 | 413.00 | 415.40 | 415.40 | -0.95% | 687,113 |
| Nov 27, 2025 | 413.80 | 419.80 | 413.60 | 419.40 | 419.40 | 0.91% | 566,027 |
| Nov 26, 2025 | 416.00 | 419.20 | 413.36 | 415.60 | 415.60 | 1.02% | 1,449,946 |
| Nov 25, 2025 | 416.40 | 419.60 | 410.40 | 411.40 | 411.40 | -1.48% | 2,346,279 |
| Nov 24, 2025 | 425.40 | 428.00 | 415.20 | 417.60 | 417.60 | -1.83% | 2,221,661 |
| Nov 21, 2025 | 430.60 | 444.00 | 419.80 | 425.40 | 425.40 | -1.48% | 3,801,296 |
| Nov 20, 2025 | 429.00 | 435.20 | 426.40 | 431.80 | 431.80 | 1.12% | 1,643,963 |
| Nov 19, 2025 | 442.40 | 442.40 | 427.00 | 427.00 | 427.00 | -1.97% | 1,322,632 |
| Nov 18, 2025 | 433.00 | 442.20 | 432.00 | 435.60 | 435.60 | -1.18% | 2,290,375 |
| Nov 17, 2025 | 444.20 | 451.20 | 439.60 | 440.80 | 440.80 | -0.99% | 1,672,797 |
| Nov 14, 2025 | 460.40 | 462.40 | 440.20 | 445.20 | 445.20 | -4.55% | 1,557,588 |
| Nov 13, 2025 | 445.00 | 468.40 | 417.60 | 466.40 | 466.40 | 5.57% | 2,302,507 |
| Nov 12, 2025 | 449.20 | 450.80 | 438.20 | 441.80 | 441.80 | -1.21% | 2,570,624 |
| Nov 11, 2025 | 455.00 | 455.40 | 442.00 | 447.20 | 447.20 | -0.93% | 1,337,932 |
| Nov 10, 2025 | 447.40 | 452.00 | 443.80 | 451.40 | 451.40 | 1.48% | 2,522,827 |
| Nov 7, 2025 | 436.80 | 444.80 | 436.60 | 444.80 | 444.80 | 0.09% | 1,425,143 |
| Nov 6, 2025 | 460.20 | 461.80 | 441.00 | 444.40 | 444.40 | -3.60% | 1,627,428 |
| Nov 5, 2025 | 479.20 | 479.20 | 461.00 | 461.00 | 461.00 | -3.03% | 1,822,062 |
| Nov 4, 2025 | 479.60 | 479.80 | 470.80 | 475.40 | 475.40 | -1.37% | 1,259,099 |
| Nov 3, 2025 | 481.00 | 482.40 | 473.60 | 482.00 | 482.00 | 0.54% | 1,099,823 |
| Oct 31, 2025 | 475.00 | 486.00 | 474.20 | 479.40 | 479.40 | 0.21% | 1,587,057 |
| Oct 30, 2025 | 491.40 | 493.60 | 475.40 | 478.40 | 478.40 | -3.39% | 1,183,904 |
| Oct 29, 2025 | 496.80 | 496.80 | 491.00 | 495.20 | 495.20 | -0.44% | 768,321 |
| Oct 28, 2025 | 501.50 | 504.01 | 493.60 | 497.40 | 497.40 | -0.16% | 1,436,197 |
| Oct 27, 2025 | 497.40 | 501.50 | 494.00 | 498.20 | 498.20 | 0.16% | 840,249 |
| Oct 24, 2025 | 494.00 | 500.00 | 485.00 | 497.40 | 497.40 | 1.47% | 888,254 |
| Oct 23, 2025 | 494.60 | 494.60 | 486.20 | 490.20 | 490.20 | 1.03% | 1,396,892 |
| Oct 22, 2025 | 486.40 | 490.80 | 485.20 | 485.20 | 485.20 | 1.42% | 1,042,692 |
| Oct 21, 2025 | 476.00 | 478.40 | 468.20 | 478.40 | 478.40 | 1.79% | 1,052,143 |
| Oct 20, 2025 | 472.20 | 476.00 | 463.84 | 470.00 | 470.00 | 1.82% | 1,065,391 |
| Oct 17, 2025 | 470.00 | 470.00 | 455.80 | 461.60 | 461.60 | -2.53% | 1,169,801 |
| Oct 16, 2025 | 474.40 | 480.62 | 471.80 | 473.60 | 473.60 | -0.80% | 870,089 |
| Oct 15, 2025 | 492.80 | 494.60 | 477.40 | 477.40 | 477.40 | -3.40% | 769,815 |
| Oct 14, 2025 | 493.60 | 499.20 | 489.60 | 494.20 | 494.20 | -0.36% | 932,866 |
| Oct 13, 2025 | 498.60 | 499.60 | 489.40 | 496.00 | 496.00 | -0.76% | 911,337 |
| Oct 10, 2025 | 507.00 | 512.00 | 495.40 | 499.80 | 499.80 | -2.00% | 1,266,041 |
| Oct 9, 2025 | 516.50 | 517.50 | 505.50 | 510.00 | 510.00 | -0.68% | 915,511 |
| Oct 8, 2025 | 512.50 | 518.50 | 509.00 | 513.50 | 513.50 | 0.88% | 1,207,068 |
| Oct 7, 2025 | 508.00 | 511.50 | 500.00 | 509.00 | 509.00 | 1.09% | 859,410 |
| Oct 6, 2025 | 523.50 | 527.50 | 493.40 | 503.50 | 503.50 | -5.98% | 1,665,842 |
| Oct 3, 2025 | 535.50 | 547.50 | 532.50 | 535.50 | 535.50 | 0.28% | 1,397,575 |
| Oct 2, 2025 | 532.00 | 538.00 | 529.50 | 534.00 | 534.00 | 0.47% | 2,214,939 |
| Oct 1, 2025 | 550.00 | 551.00 | 519.50 | 531.50 | 531.50 | -3.28% | 1,744,040 |
| Sep 30, 2025 | 542.50 | 551.50 | 535.00 | 549.50 | 549.50 | 1.57% | 2,010,189 |
| Sep 29, 2025 | 538.50 | 542.50 | 532.50 | 541.00 | 541.00 | 1.31% | 835,659 |