Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

QinetiQ Group plc (QQL.XC)

Compare
386.00
-4.40
(-1.13%)
At close: February 21 at 4:29:15 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025388.40391.20385.50386.00386.00358,075
Feb 20, 2025398.60402.20389.00390.40390.40264,060
Feb 19, 2025408.00408.00398.40401.80401.80407,279
Feb 18, 2025401.80410.80396.00405.80405.80948,234
Feb 17, 2025385.60392.80378.20392.00392.00525,972
Feb 14, 2025370.60370.80365.40367.20367.20475,260
Feb 13, 2025369.00372.40365.60368.20368.20267,107
Feb 12, 2025371.00372.00367.40369.60369.60402,309
Feb 11, 2025367.40371.20365.20371.00371.00248,639
Feb 10, 2025364.00365.40361.00365.00365.00119,864
Feb 7, 2025361.40365.40360.60361.30361.30144,055
Feb 6, 2025362.70367.60355.50362.20362.20335,749
Feb 5, 2025363.80365.40361.30364.00364.00255,523
Feb 4, 2025370.80371.40364.60364.80364.80201,604
Feb 3, 2025367.80372.40365.60371.00371.00361,706
Jan 31, 2025364.00374.80362.80372.00372.00385,620
Jan 30, 2025369.80373.60364.20364.40364.40317,432
Jan 29, 2025382.00383.00369.60370.20370.20206,658
Jan 28, 2025384.20388.20381.40382.70382.70166,689
Jan 27, 2025379.40385.60377.20384.60384.60244,150
Jan 24, 2025382.20388.60381.60384.40384.40260,491
Jan 23, 2025381.00384.80379.20382.40382.40222,572
Jan 22, 2025388.40389.60383.00384.20384.20260,912
Jan 21, 2025407.00414.00369.60388.40388.401,235,859
Jan 20, 2025422.80424.70420.40422.00422.0091,469
Jan 17, 2025424.40425.00419.40420.40420.40100,421
Jan 16, 2025415.00423.60413.00423.60423.60330,254
Jan 15, 2025409.20410.00405.60409.80409.80147,041
Jan 14, 2025406.00408.60402.80403.80403.80144,742
Jan 13, 2025402.40403.60398.20402.20402.20177,723
Jan 10, 2025411.80413.60405.20406.60406.60119,917
Jan 9, 2025 280.00 Dividend
Jan 9, 2025405.40410.20402.40409.00409.00152,309
Jan 8, 2025410.80415.60406.60407.20404.40236,261
Jan 7, 2025411.40412.10406.80409.80406.98274,523
Jan 6, 2025414.00415.40407.00409.40406.58157,249
Jan 3, 2025418.00419.20413.40415.40412.5489,568
Jan 2, 2025415.40421.20415.00419.20416.3295,845
Dec 31, 2024414.40416.00413.60415.80412.9430,524
Dec 30, 2024412.60415.60411.40414.80411.95108,006
Dec 27, 2024412.40415.80410.80414.40411.55137,234
Dec 24, 2024407.20412.20407.20410.30407.4844,033
Dec 23, 2024405.00409.60404.40407.20404.40121,015
Dec 20, 2024409.80411.00401.00403.70400.92225,872
Dec 19, 2024407.60411.80405.20410.80407.98221,912
Dec 18, 2024407.60411.80407.60410.40407.58182,391
Dec 17, 2024405.20413.80405.20408.40405.59144,942
Dec 16, 2024411.90414.20410.20413.40410.56165,270
Dec 13, 2024413.50415.00410.00411.80408.9797,684
Dec 12, 2024411.00414.80408.40414.80411.95201,990
Dec 11, 2024399.60412.80398.00410.60407.78159,186
Dec 10, 2024405.80411.00403.20405.60402.81296,684
Dec 9, 2024414.20414.20407.00410.00407.18159,037
Dec 6, 2024418.60419.00413.00413.40410.56154,396
Dec 5, 2024423.60424.00416.10418.40415.52199,437
Dec 4, 2024424.80424.80421.00422.90419.99187,433
Dec 3, 2024419.20423.00418.60422.20419.30342,029
Dec 2, 2024415.80419.80414.50417.20414.33307,071
Nov 29, 2024422.00422.20407.20413.20410.36237,891
Nov 28, 2024423.40433.00423.40430.80427.84104,545
Nov 27, 2024423.80429.00421.00424.80421.88191,374
Nov 26, 2024425.80427.20421.80424.40421.48105,459
Nov 25, 2024435.60436.40422.60423.00420.09253,679
Nov 22, 2024429.80432.20426.00431.20428.23175,264
Nov 21, 2024423.80427.80420.70427.40424.46191,747
Nov 20, 2024428.40429.00419.30419.60416.71198,936
Nov 19, 2024426.20430.00422.20427.60424.66322,582
Nov 18, 2024424.80430.80421.80424.40421.48316,966
Nov 15, 2024420.00428.80408.00424.60421.68481,472
Nov 14, 2024469.80474.80412.00424.20421.28664,417
Nov 13, 2024461.80466.20458.60466.20462.99376,560
Nov 12, 2024470.60470.60460.60461.20458.03265,824
Nov 11, 2024461.60468.00461.60465.60462.40348,796
Nov 8, 2024459.20460.20455.20456.20453.06206,464
Nov 7, 2024456.60459.60448.60457.40454.25454,441
Nov 6, 2024451.40462.60451.40456.10452.96310,983
Nov 5, 2024449.00455.80447.60447.60444.52414,030
Nov 4, 2024463.20463.20450.40450.80447.70186,464
Nov 1, 2024463.00465.20456.80463.00459.82213,401
Oct 31, 2024464.60473.60455.40458.40455.25339,323
Oct 30, 2024458.00468.00456.80464.40461.21123,930
Oct 29, 2024460.80464.20454.60460.40457.23292,011
Oct 28, 2024458.60465.60456.90464.00460.8198,486
Oct 25, 2024463.00465.00458.40458.80455.65244,839
Oct 24, 2024463.00465.00461.40461.80458.62102,713
Oct 23, 2024463.40465.80461.40462.60459.42125,094
Oct 22, 2024461.00468.00459.60467.00463.7966,129
Oct 21, 2024470.40472.40462.40463.00459.8296,494
Oct 18, 2024467.20471.20464.80469.90466.67137,635
Oct 17, 2024462.40470.40462.40468.80465.5888,069
Oct 16, 2024454.20460.40451.10459.80456.64118,581
Oct 15, 2024457.60457.80449.40454.00450.88262,244
Oct 14, 2024447.40454.20447.40452.40449.2981,052
Oct 11, 2024445.40448.60442.50448.00444.92359,474
Oct 10, 2024456.00457.60447.20447.40444.32138,137
Oct 9, 2024459.20460.60456.80457.20454.06146,991
Oct 8, 2024460.20460.80455.40456.00452.86113,616
Oct 7, 2024468.00468.00456.20460.40457.23149,836
Oct 4, 2024459.40465.80458.20464.20461.01106,671
Oct 3, 2024454.80463.70454.80460.00456.84141,436
Oct 2, 2024457.60462.80453.80456.00452.86177,555
Oct 1, 2024449.00458.60445.20457.60454.45164,173
Sep 30, 2024451.00451.00444.40447.40444.32162,268
Sep 27, 2024447.40450.20446.40447.60444.52222,898
Sep 26, 2024450.80456.60446.20448.10445.02265,959
Sep 25, 2024452.00453.40448.60448.80445.71267,212
Sep 24, 2024455.80456.40448.80449.60446.51125,101
Sep 23, 2024460.00460.00452.80455.00451.8777,460
Sep 20, 2024456.80459.00454.20454.40451.28114,269
Sep 19, 2024454.40462.80452.00459.50456.34134,709
Sep 18, 2024445.20450.20444.80448.00444.92186,893
Sep 17, 2024459.80461.00440.00446.60443.53337,594
Sep 16, 2024457.00461.00457.00458.00454.8584,954
Sep 13, 2024454.20465.10454.20460.00456.8496,865
Sep 12, 2024453.20461.00453.20459.60456.44171,435
Sep 11, 2024453.60456.40449.80452.60449.49193,245
Sep 10, 2024450.00454.20446.60452.40449.29175,022
Sep 9, 2024447.40452.50447.40449.40446.31250,647
Sep 6, 2024458.20462.00442.60442.60439.56410,754
Sep 5, 2024465.60467.40459.40463.80460.61191,614
Sep 4, 2024458.00466.40454.80465.80462.60136,114
Sep 3, 2024470.40472.20462.20463.40460.2185,078
Sep 2, 2024481.20481.40465.60467.60464.3899,294
Aug 30, 2024478.00484.40475.20481.00477.69203,712
Aug 29, 2024473.20478.60471.20476.00472.73183,441
Aug 28, 2024473.20474.20470.80471.70468.46192,546
Aug 27, 2024474.80477.40471.80474.00470.74173,888
Aug 23, 2024473.50474.60469.00474.60471.3497,117
Aug 22, 2024473.60475.50470.00471.40468.16188,190
Aug 21, 2024469.80470.70464.80470.20466.97161,145
Aug 20, 2024479.20479.60469.80470.40467.17175,801
Aug 19, 2024480.00480.40473.60478.00474.71209,294
Aug 16, 2024478.60481.40476.80480.20476.90205,102
Aug 15, 2024480.80483.40475.40479.80476.50162,756
Aug 14, 2024478.40483.60477.60481.20477.89311,009
Aug 13, 2024471.80476.40470.60474.10470.84185,979
Aug 12, 2024469.80472.00466.80469.80466.57114,495
Aug 9, 2024472.10472.60464.40466.70463.49189,877
Aug 8, 2024462.50470.40460.80469.00465.78219,639
Aug 7, 2024460.00465.80457.80465.10461.90167,201
Aug 6, 2024457.80461.40451.40457.30454.16164,891
Aug 5, 2024451.20456.00443.40455.60452.47215,018
Aug 2, 2024466.80468.80459.30461.80458.62486,381
Aug 1, 2024490.20490.20468.50469.20465.97264,148
Jul 31, 2024476.90483.80476.80480.00476.70129,601
Jul 30, 2024465.20479.60464.20479.00475.71250,128
Jul 29, 2024470.00470.00463.60464.70461.50352,059
Jul 26, 2024455.50467.60455.50464.40461.21350,218
Jul 25, 2024 565.00 Dividend
Jul 25, 2024463.00463.00452.80455.10451.97287,166
Jul 24, 2024477.00480.00466.80467.80458.97226,994
Jul 23, 2024475.40479.20467.40476.40467.41193,441
Jul 22, 2024472.40479.80471.20475.20466.23149,529
Jul 19, 2024468.20474.00467.20468.40459.56118,556
Jul 18, 2024466.80481.00465.80474.20465.25363,683
Jul 17, 2024467.10467.80460.00460.70452.01189,151
Jul 16, 2024464.60468.00462.20466.60457.79274,740
Jul 15, 2024466.00470.40465.20466.60457.79146,447
Jul 12, 2024470.40473.10467.40469.20460.35193,945
Jul 11, 2024470.20471.00464.80470.20461.33326,793
Jul 10, 2024454.40465.60454.40465.20456.42192,676
Jul 9, 2024454.00457.40451.80454.20445.63276,855
Jul 8, 2024451.60453.20448.60450.60442.10215,163
Jul 5, 2024455.80459.60451.20452.00443.47187,046
Jul 4, 2024450.00453.00447.40452.50443.96202,609
Jul 3, 2024438.40446.60438.40445.20436.80381,125
Jul 2, 2024442.00445.60438.40441.10432.78229,765
Jul 1, 2024445.60448.80439.40443.50435.13250,289
Jun 28, 2024447.40450.20440.80442.30433.95198,467
Jun 27, 2024452.80457.20450.20451.00442.49198,460
Jun 26, 2024448.20453.90447.40449.00440.53291,112
Jun 25, 2024451.00451.80442.60447.10438.66190,827
Jun 24, 2024449.20456.20448.30453.80445.24155,104
Jun 21, 2024454.80456.20446.40449.10440.63204,811
Jun 20, 2024455.80458.40451.00456.00447.39219,512
Jun 19, 2024451.60459.60451.60457.80449.16155,672
Jun 18, 2024445.00450.60445.00450.00441.51306,369
Jun 17, 2024441.80445.80436.80440.80432.48361,284
Jun 14, 2024449.00451.00434.40437.60429.34370,006
Jun 13, 2024457.20459.20447.80449.00440.53218,265
Jun 12, 2024456.40459.00453.60455.90447.30159,418
Jun 11, 2024455.20461.00449.50454.40445.83229,312
Jun 10, 2024455.00459.00453.60454.90446.3262,907
Jun 7, 2024456.60457.40451.80454.80446.22300,910
Jun 6, 2024460.60460.80454.80456.60447.98201,766
Jun 5, 2024454.60457.40449.80456.00447.39218,690
Jun 4, 2024452.20456.40450.80452.40443.86287,257
Jun 3, 2024448.60456.40445.40455.60447.00229,426
May 31, 2024432.00447.60427.60447.40438.96418,512
May 30, 2024421.40433.60418.00432.20424.04236,041
May 29, 2024426.00427.60419.00420.80412.86203,046
May 28, 2024417.80429.80417.80422.60414.63385,855
May 24, 2024418.00418.40405.60410.60402.85322,800
May 23, 2024402.60428.80400.20421.80413.84912,548
May 22, 2024371.60374.40371.20374.00366.94212,876
May 21, 2024372.40374.40369.80373.00365.96125,305
May 20, 2024369.20373.40369.20373.40366.35126,097
May 17, 2024367.80369.40365.90368.60361.64154,750
May 16, 2024368.20368.40366.60367.60360.66269,105
May 15, 2024367.60368.20362.40367.40360.47361,549
May 14, 2024363.30366.20361.60362.00355.17122,110
May 13, 2024367.20367.20361.60364.40357.52129,902
May 10, 2024367.60372.00366.20369.80362.82104,862
May 9, 2024366.20367.20362.00366.70359.7882,083
May 8, 2024361.00364.80359.00361.80354.97144,754
May 7, 2024358.00360.00356.60359.80353.01197,784
May 3, 2024349.70356.60349.70355.20348.50162,650
May 2, 2024345.70349.20345.70347.60341.04220,982
May 1, 2024345.00349.60343.40348.40341.8375,584
Apr 30, 2024351.60352.00343.20344.00337.51246,652
Apr 29, 2024342.60351.60341.80351.30344.6785,998
Apr 26, 2024342.90343.80337.80341.80335.35592,155
Apr 25, 2024344.30345.00335.80340.60334.17209,944
Apr 24, 2024343.60347.60341.80345.40338.88245,934
Apr 23, 2024343.30344.40339.70341.20334.76111,316
Apr 22, 2024340.20342.60338.40342.20335.74151,953
Apr 19, 2024335.60335.80331.20334.60328.29131,337
Apr 18, 2024337.10338.00331.80336.20329.86226,927
Apr 17, 2024331.40340.80330.80336.40330.05290,563
Apr 16, 2024348.60348.60330.00336.00329.66565,536
Apr 15, 2024356.60360.80355.00356.00349.28203,759
Apr 12, 2024350.80353.50349.40351.90345.26156,613
Apr 11, 2024352.20352.90347.80349.20342.61104,473
Apr 10, 2024349.40352.60348.00350.60343.98232,508
Apr 9, 2024361.60364.40342.80350.60343.98412,956
Apr 8, 2024359.80362.00356.20360.30353.50124,096
Apr 5, 2024357.60360.20354.00357.20350.46179,266
Apr 4, 2024361.20361.20356.00356.80350.07155,343
Apr 3, 2024362.00362.20356.80360.80353.99198,239
Apr 2, 2024366.60368.80359.00361.20354.38223,385
Mar 28, 2024364.00366.00362.50365.40358.50358,508
Mar 27, 2024366.60369.40363.00363.20356.3592,882
Mar 26, 2024370.60371.40364.60367.80360.86152,351
Mar 25, 2024365.80371.20365.80369.20362.23146,515
Mar 22, 2024361.80364.60358.90363.60356.74237,031
Mar 21, 2024365.40365.40356.80361.00354.19489,029
Mar 20, 2024362.60364.60361.30361.40354.58129,366
Mar 19, 2024361.80362.20357.60361.00354.19127,549
Mar 18, 2024354.40362.00354.00361.80354.97404,684
Mar 15, 2024362.80363.20353.60354.00347.32461,019
Mar 14, 2024360.00366.00358.90361.50354.68353,478
Mar 13, 2024360.20363.60356.40358.60351.83176,189
Mar 12, 2024358.20363.60357.60360.40353.60203,481
Mar 11, 2024362.60363.00356.40358.40351.64401,348
Mar 8, 2024373.20373.80360.60364.60357.72393,755
Mar 7, 2024376.00376.80371.20371.80364.78236,158
Mar 6, 2024377.00379.20372.80375.60368.51171,877
Mar 5, 2024376.20379.60373.60376.80369.69346,795
Mar 4, 2024373.80374.20365.60373.20366.16278,971
Mar 1, 2024372.00375.20369.40373.20366.16228,604
Feb 29, 2024368.20372.80366.60371.90364.88156,256
Feb 28, 2024363.40368.10362.40367.20360.27208,422
Feb 27, 2024368.00369.60361.80363.40356.54250,800
Feb 26, 2024367.20369.60366.40368.10361.15211,034
Feb 23, 2024375.60376.00366.00368.00361.06254,377
Feb 22, 2024375.00379.80374.00377.30370.18155,254
Feb 21, 2024375.00375.00369.20374.20367.14138,859