Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,373.46 +18.09 (+0.03%) CMC Crypto 200
1,271.86 -11.93 (-0.93%)
QinetiQ Group plc (QQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:53AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 454.60 | 454.60 | 445.80 | 450.60 | 450.60 | 310,280 |
| 25 Jun 2024 | 452.00 | 455.00 | 442.40 | 447.60 | 447.60 | 3,024,045 |
| 24 Jun 2024 | 452.80 | 456.20 | 448.60 | 452.20 | 452.20 | 1,288,135 |
| 21 Jun 2024 | 456.80 | 457.00 | 446.40 | 450.00 | 450.00 | 4,175,416 |
| 20 Jun 2024 | 458.00 | 460.29 | 451.00 | 452.80 | 452.80 | 1,171,787 |
| 19 Jun 2024 | 453.80 | 459.60 | 449.00 | 457.20 | 457.20 | 1,276,461 |
| 18 Jun 2024 | 446.00 | 450.60 | 443.60 | 450.40 | 450.40 | 1,029,675 |
| 17 Jun 2024 | 438.00 | 445.80 | 434.78 | 442.40 | 442.40 | 1,221,692 |
| 14 Jun 2024 | 450.60 | 451.00 | 434.20 | 438.60 | 438.60 | 1,244,889 |
| 13 Jun 2024 | 457.00 | 459.20 | 447.80 | 449.40 | 449.40 | 2,487,896 |
| 12 Jun 2024 | 456.00 | 459.00 | 453.60 | 456.20 | 456.20 | 955,115 |
| 11 Jun 2024 | 456.00 | 461.40 | 449.20 | 454.60 | 454.60 | 1,017,091 |
| 10 Jun 2024 | 454.00 | 463.20 | 453.33 | 454.20 | 454.20 | 996,257 |
| 07 Jun 2024 | 460.00 | 460.00 | 450.40 | 456.20 | 456.20 | 817,519 |
| 06 Jun 2024 | 458.00 | 464.00 | 454.60 | 459.00 | 459.00 | 925,327 |
| 05 Jun 2024 | 454.60 | 458.00 | 449.80 | 457.00 | 457.00 | 2,058,233 |
| 04 Jun 2024 | 451.40 | 456.60 | 450.00 | 451.20 | 451.20 | 1,125,345 |
| 03 Jun 2024 | 447.80 | 456.40 | 445.00 | 455.20 | 455.20 | 2,249,658 |
| 31 May 2024 | 430.20 | 448.00 | 426.60 | 447.20 | 447.20 | 5,844,812 |
| 30 May 2024 | 421.20 | 436.80 | 417.80 | 429.60 | 429.60 | 3,089,396 |
| 29 May 2024 | 424.60 | 427.60 | 419.00 | 421.00 | 421.00 | 1,029,385 |
| 28 May 2024 | 421.80 | 430.28 | 414.80 | 423.40 | 423.40 | 2,503,401 |
| 24 May 2024 | 415.00 | 421.00 | 405.60 | 413.60 | 413.60 | 1,731,406 |
| 23 May 2024 | 404.00 | 428.40 | 394.60 | 424.40 | 424.40 | 6,415,795 |
| 22 May 2024 | 370.40 | 374.31 | 369.60 | 374.20 | 374.20 | 1,228,649 |
| 21 May 2024 | 371.80 | 376.00 | 369.60 | 372.00 | 372.00 | 701,592 |
| 20 May 2024 | 367.00 | 373.68 | 356.20 | 373.60 | 373.60 | 919,653 |
| 17 May 2024 | 360.20 | 369.80 | 360.20 | 368.60 | 368.60 | 923,253 |
| 16 May 2024 | 370.00 | 370.00 | 366.60 | 367.40 | 367.40 | 1,180,501 |
| 15 May 2024 | 370.00 | 370.00 | 356.20 | 365.60 | 365.60 | 1,306,591 |
| 14 May 2024 | 361.40 | 366.00 | 361.20 | 361.20 | 361.20 | 867,777 |
| 13 May 2024 | 367.00 | 371.40 | 361.60 | 364.80 | 364.80 | 492,819 |
| 10 May 2024 | 374.80 | 374.80 | 359.60 | 368.40 | 368.40 | 575,092 |
| 09 May 2024 | 365.00 | 368.40 | 361.86 | 366.60 | 366.60 | 644,359 |
| 08 May 2024 | 357.00 | 364.80 | 357.00 | 362.80 | 362.80 | 735,824 |
| 07 May 2024 | 357.80 | 360.40 | 356.00 | 360.00 | 360.00 | 784,355 |
| 03 May 2024 | 350.20 | 356.60 | 345.20 | 353.60 | 353.60 | 746,139 |
| 02 May 2024 | 341.00 | 349.40 | 341.00 | 348.00 | 348.00 | 1,020,546 |
| 01 May 2024 | 347.00 | 349.60 | 343.86 | 348.40 | 348.40 | 644,736 |
| 30 Apr 2024 | 350.20 | 354.60 | 340.40 | 343.60 | 343.60 | 1,027,345 |
| 29 Apr 2024 | 343.00 | 351.80 | 341.20 | 351.80 | 351.80 | 756,970 |
| 26 Apr 2024 | 340.80 | 344.80 | 337.80 | 342.60 | 342.60 | 2,721,012 |
| 25 Apr 2024 | 342.00 | 346.40 | 336.00 | 341.20 | 341.20 | 1,026,754 |
| 24 Apr 2024 | 342.60 | 347.40 | 341.40 | 344.40 | 344.40 | 1,067,721 |
| 23 Apr 2024 | 346.20 | 346.20 | 339.70 | 341.20 | 341.20 | 844,158 |
| 22 Apr 2024 | 340.00 | 342.80 | 338.80 | 342.80 | 342.80 | 1,762,416 |
| 19 Apr 2024 | 333.60 | 337.40 | 330.80 | 337.20 | 337.20 | 1,316,316 |
| 18 Apr 2024 | 337.40 | 338.60 | 331.80 | 335.80 | 335.80 | 1,735,266 |
| 17 Apr 2024 | 332.00 | 341.00 | 330.80 | 335.40 | 335.40 | 3,199,541 |
| 16 Apr 2024 | 345.00 | 350.40 | 329.80 | 333.60 | 333.60 | 4,735,272 |
| 15 Apr 2024 | 356.00 | 361.80 | 355.00 | 357.80 | 357.80 | 2,257,137 |
| 12 Apr 2024 | 356.00 | 356.00 | 349.04 | 352.00 | 352.00 | 1,226,390 |
| 11 Apr 2024 | 350.20 | 353.00 | 347.80 | 349.60 | 349.60 | 812,551 |
| 10 Apr 2024 | 346.80 | 355.00 | 346.80 | 350.00 | 350.00 | 1,448,948 |
| 09 Apr 2024 | 365.00 | 367.20 | 342.20 | 349.00 | 349.00 | 3,308,782 |
| 08 Apr 2024 | 360.80 | 362.60 | 356.20 | 362.60 | 362.60 | 1,279,637 |
| 05 Apr 2024 | 355.00 | 361.39 | 353.80 | 357.80 | 357.80 | 1,273,928 |
| 04 Apr 2024 | 367.00 | 367.00 | 355.80 | 357.00 | 357.00 | 1,799,875 |
| 03 Apr 2024 | 361.80 | 366.24 | 357.00 | 359.80 | 359.80 | 1,123,778 |
| 02 Apr 2024 | 366.40 | 368.41 | 359.00 | 362.00 | 362.00 | 1,195,205 |
| 28 Mar 2024 | 364.80 | 366.00 | 362.20 | 365.20 | 365.20 | 1,783,467 |
| 27 Mar 2024 | 358.20 | 369.40 | 358.20 | 363.00 | 363.00 | 1,709,233 |
| 26 Mar 2024 | 369.00 | 372.78 | 364.60 | 368.20 | 368.20 | 994,647 |
| 25 Mar 2024 | 363.40 | 371.40 | 362.76 | 370.20 | 370.20 | 1,388,362 |
| 22 Mar 2024 | 369.40 | 369.40 | 358.71 | 363.40 | 363.40 | 1,687,212 |
| 21 Mar 2024 | 366.20 | 366.40 | 356.60 | 358.00 | 358.00 | 2,106,504 |
| 20 Mar 2024 | 362.00 | 364.40 | 361.20 | 361.80 | 361.80 | 942,637 |
| 19 Mar 2024 | 357.00 | 363.20 | 357.00 | 360.60 | 360.60 | 1,221,842 |
| 18 Mar 2024 | 354.00 | 362.04 | 354.00 | 361.60 | 361.60 | 1,249,214 |
| 15 Mar 2024 | 366.20 | 366.20 | 353.60 | 355.00 | 355.00 | 3,219,980 |
| 14 Mar 2024 | 355.00 | 366.00 | 355.00 | 361.00 | 361.00 | 2,160,735 |
| 13 Mar 2024 | 360.00 | 363.60 | 356.32 | 359.20 | 359.20 | 1,609,709 |
| 12 Mar 2024 | 356.00 | 363.80 | 356.00 | 360.00 | 360.00 | 1,696,099 |
| 11 Mar 2024 | 362.60 | 364.00 | 356.20 | 358.80 | 358.80 | 1,471,849 |
| 08 Mar 2024 | 373.20 | 373.60 | 360.40 | 363.80 | 363.80 | 3,144,282 |
| 07 Mar 2024 | 375.20 | 377.40 | 367.00 | 370.80 | 370.80 | 3,688,271 |
| 06 Mar 2024 | 375.60 | 379.20 | 372.60 | 374.60 | 374.60 | 1,134,757 |
| 05 Mar 2024 | 376.20 | 380.40 | 373.80 | 376.00 | 376.00 | 1,099,523 |
| 04 Mar 2024 | 374.40 | 374.80 | 365.60 | 373.80 | 373.80 | 1,054,364 |
| 01 Mar 2024 | 373.00 | 375.40 | 369.60 | 373.60 | 373.60 | 1,207,366 |
| 29 Feb 2024 | 375.40 | 375.40 | 365.32 | 370.60 | 370.60 | 1,310,211 |
| 28 Feb 2024 | 365.00 | 368.20 | 361.20 | 365.80 | 365.80 | 1,352,095 |
| 27 Feb 2024 | 370.00 | 370.97 | 361.80 | 363.60 | 363.60 | 1,940,693 |
| 26 Feb 2024 | 367.40 | 369.40 | 365.80 | 367.80 | 367.80 | 1,606,559 |
| 23 Feb 2024 | 378.20 | 378.20 | 366.00 | 367.20 | 367.20 | 1,514,724 |
| 22 Feb 2024 | 375.00 | 379.80 | 373.80 | 376.40 | 376.40 | 1,334,786 |
| 21 Feb 2024 | 373.80 | 379.80 | 369.40 | 373.80 | 373.80 | 1,318,358 |
| 20 Feb 2024 | 377.40 | 378.40 | 368.80 | 373.20 | 373.20 | 1,776,797 |
| 19 Feb 2024 | 371.00 | 378.41 | 371.00 | 375.80 | 375.80 | 1,122,774 |
| 16 Feb 2024 | 375.80 | 378.40 | 374.40 | 375.40 | 375.40 | 1,098,437 |
| 15 Feb 2024 | 377.40 | 378.80 | 374.00 | 375.40 | 375.40 | 2,942,590 |
| 14 Feb 2024 | 369.00 | 377.20 | 360.60 | 374.00 | 374.00 | 1,377,201 |
| 13 Feb 2024 | 365.80 | 373.40 | 365.80 | 369.00 | 369.00 | 965,727 |
| 12 Feb 2024 | 365.20 | 373.00 | 365.20 | 373.00 | 373.00 | 3,051,879 |
| 09 Feb 2024 | 363.00 | 370.00 | 363.00 | 367.20 | 367.20 | 1,338,719 |
| 08 Feb 2024 | 360.00 | 370.40 | 360.00 | 364.00 | 364.00 | 1,532,341 |
| 07 Feb 2024 | 360.80 | 368.80 | 360.80 | 365.20 | 365.20 | 2,321,911 |
| 06 Feb 2024 | 360.00 | 364.60 | 358.00 | 362.40 | 362.40 | 1,241,362 |
| 05 Feb 2024 | 350.00 | 357.60 | 350.00 | 356.20 | 356.20 | 852,613 |
| 02 Feb 2024 | 358.00 | 358.80 | 350.60 | 351.60 | 351.60 | 1,560,715 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.