Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Qinetiq (QQ.) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Apr 2025 (Wed) 381.20 384.40 376.80 382.20 2,122,520
22nd Apr 2025 (Tue) 386.60 388.20 379.60 379.60 2,059,150
21st Apr 2025 (Mon) 386.60 386.60 386.60 386.60 0
18th Apr 2025 (Fri) 386.60 386.60 386.60 386.60 0
17th Apr 2025 (Thu) 393.80 394.40 383.80 386.60 1,036,003
16th Apr 2025 (Wed) 418.80 424.80 394.80 396.20 1,711,691
15th Apr 2025 (Tue) 391.00 399.80 390.20 399.80 1,246,998
14th Apr 2025 (Mon) 384.80 392.40 381.60 391.00 1,501,258
11th Apr 2025 (Fri) 377.00 381.60 371.60 378.00 1,116,954
10th Apr 2025 (Thu) 380.80 387.40 370.00 377.40 1,697,590
9th Apr 2025 (Wed) 363.00 370.20 353.00 364.40 2,460,029
8th Apr 2025 (Tue) 368.40 380.60 365.20 369.80 2,138,385
7th Apr 2025 (Mon) 349.80 379.00 337.40 361.60 3,761,545
4th Apr 2025 (Fri) 394.20 397.60 370.00 377.40 3,140,712
3rd Apr 2025 (Thu) 384.60 392.60 379.60 392.60 3,274,955
2nd Apr 2025 (Wed) 392.60 398.20 380.60 386.20 1,390,120
1st Apr 2025 (Tue) 389.60 399.60 386.40 397.20 2,731,199
31st Mar 2025 (Mon) 387.40 390.40 375.60 386.20 3,187,592
28th Mar 2025 (Fri) 399.60 400.20 389.40 392.80 1,908,815
27th Mar 2025 (Thu) 401.20 410.00 400.00 403.20 3,412,381
26th Mar 2025 (Wed) 379.20 406.00 379.20 403.00 2,928,813
25th Mar 2025 (Tue) 380.40 383.40 375.60 377.20 2,241,809
24th Mar 2025 (Mon) 375.40 384.00 375.40 378.40 1,836,112
21st Mar 2025 (Fri) 373.20 381.40 373.20 373.20 5,457,811
20th Mar 2025 (Thu) 379.60 381.40 363.00 374.60 6,611,192
19th Mar 2025 (Wed) 387.20 395.00 377.20 379.20 4,127,924
18th Mar 2025 (Tue) 405.00 412.60 389.60 395.40 4,515,587
17th Mar 2025 (Mon) 446.00 455.20 408.20 416.20 9,067,817
14th Mar 2025 (Fri) 512.50 530.00 512.50 524.50 1,874,001
13th Mar 2025 (Thu) 512.50 518.50 510.00 516.00 1,486,618
12th Mar 2025 (Wed) 515.50 517.00 505.00 512.00 1,958,990
11th Mar 2025 (Tue) 521.50 526.50 515.00 515.00 3,202,173
10th Mar 2025 (Mon) 517.00 528.00 511.50 520.00 3,915,653
7th Mar 2025 (Fri) 533.50 536.00 508.00 514.00 5,132,344
6th Mar 2025 (Thu) 506.00 530.00 497.40 530.00 5,958,160
5th Mar 2025 (Wed) 461.40 497.60 459.40 493.60 4,788,843
4th Mar 2025 (Tue) 470.00 471.80 449.20 453.80 3,953,290
3rd Mar 2025 (Mon) 435.00 460.80 432.00 456.40 4,315,869
28th Feb 2025 (Fri) 403.60 410.80 401.80 404.20 3,042,003
27th Feb 2025 (Thu) 400.60 403.80 397.40 403.80 1,166,686
26th Feb 2025 (Wed) 404.60 407.40 398.60 399.80 1,646,738
25th Feb 2025 (Tue) 397.00 403.60 393.00 400.20 2,650,615
24th Feb 2025 (Mon) 386.00 400.80 385.40 395.00 1,303,504
FTSE 100 Latest
Value8,407.44
Change4.26