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
24th Jun 2025 (Tue) 484.20 491.00 472.40 472.40 1,981,721
23rd Jun 2025 (Mon) 501.50 501.50 487.60 490.20 1,282,405
20th Jun 2025 (Fri) 498.20 503.00 494.60 497.80 5,146,862
19th Jun 2025 (Thu) 503.00 508.00 498.60 498.60 1,144,341
18th Jun 2025 (Wed) 506.00 509.50 503.00 506.00 1,629,991
17th Jun 2025 (Tue) 510.00 510.50 504.00 508.50 1,677,678
16th Jun 2025 (Mon) 518.50 520.00 507.50 512.50 1,735,451
13th Jun 2025 (Fri) 507.00 519.50 506.50 518.00 1,580,733
12th Jun 2025 (Thu) 516.00 517.00 502.00 505.00 1,795,695
11th Jun 2025 (Wed) 505.00 519.00 500.00 516.00 18,541,726
10th Jun 2025 (Tue) 544.00 545.50 513.00 513.00 3,915,201
9th Jun 2025 (Mon) 544.50 550.50 542.50 550.00 1,294,192
6th Jun 2025 (Fri) 573.50 577.50 542.00 550.50 2,578,844
5th Jun 2025 (Thu) 551.00 578.50 548.00 572.00 3,246,387
4th Jun 2025 (Wed) 536.00 551.00 532.00 551.00 2,816,213
3rd Jun 2025 (Tue) 524.00 534.50 519.50 533.00 2,737,777
2nd Jun 2025 (Mon) 505.00 528.00 504.00 519.50 2,762,960
30th May 2025 (Fri) 496.40 508.00 496.40 497.20 2,364,008
29th May 2025 (Thu) 504.50 507.00 497.80 502.00 1,665,508
28th May 2025 (Wed) 488.80 503.00 487.40 501.50 2,633,231
27th May 2025 (Tue) 479.80 492.40 473.20 489.00 2,197,333
26th May 2025 (Mon) 466.20 466.20 466.20 466.20 0
23rd May 2025 (Fri) 480.20 481.80 460.80 466.20 2,234,362
22nd May 2025 (Thu) 441.40 480.00 441.40 469.60 3,177,357
21st May 2025 (Wed) 441.80 445.60 438.00 439.80 1,878,083
20th May 2025 (Tue) 435.00 438.40 432.20 437.60 1,281,533
19th May 2025 (Mon) 427.60 434.40 426.00 434.40 2,904,733
16th May 2025 (Fri) 425.00 433.20 424.40 429.20 1,467,506
15th May 2025 (Thu) 422.00 429.40 421.20 422.80 1,374,325
14th May 2025 (Wed) 417.40 425.40 417.40 422.00 1,656,894
13th May 2025 (Tue) 409.80 418.20 406.60 416.20 1,557,874
12th May 2025 (Mon) 418.20 421.80 410.40 411.60 2,031,126
9th May 2025 (Fri) 430.00 431.80 421.40 426.40 2,169,800
8th May 2025 (Thu) 415.80 429.40 415.80 426.00 1,658,695
7th May 2025 (Wed) 416.60 420.20 413.20 415.80 1,671,416
6th May 2025 (Tue) 408.20 416.80 401.00 416.80 2,217,032
5th May 2025 (Mon) 400.80 400.80 400.80 400.80 0
2nd May 2025 (Fri) 400.00 403.60 395.80 400.80 5,316,375
1st May 2025 (Thu) 389.20 397.40 389.20 397.40 2,984,213
30th Apr 2025 (Wed) 394.00 398.40 385.40 392.60 3,090,879
29th Apr 2025 (Tue) 385.60 398.20 385.60 393.00 1,208,651
28th Apr 2025 (Mon) 390.60 393.00 384.40 384.40 1,045,921
25th Apr 2025 (Fri) 386.80 393.00 383.40 387.00 1,795,178
FTSE 100 Latest
Value8,756.56
Change-2.43