Comparing Back to the side-by-side chart ↗
Qinetiq Group PLC (QQ.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +10.3% vs the 50-day and +11.8% vs the 200-day average, 6.2% below the 52-week high and +35.7% off the 52-week low; a golden cross printed 61 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Qinetiq Group PLC trades 10.3% above its 50-day and 11.8% above its 200-day moving average. (as of 2026-10-30)
QinetiQ supplies science and technology services to defence, security and infrastructure customers, working through test and evaluation, mission support, research and engineering divisions. It builds test ranges, training simulations, cyber and surveillance tools, and develops autonomous systems, sensing, quantum and directed-energy technologies.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the QQ.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 540.50 | 543.50 | 532.50 | 540.50 | +0.37% | 1,669,600 |
| 2026-10-29 | 531.50 | 543.50 | 528.00 | 538.50 | +1.99% | 757,016 |
| 2026-10-28 | 524.50 | 531.50 | 515.00 | 528.00 | +0.96% | 1,915,102 |
| 2026-10-27 | 512.00 | 524.50 | 510.00 | 523.00 | +1.45% | 876,753 |
| 2026-10-26 | 496.00 | 515.50 | 487.80 | 515.50 | +4.73% | 1,071,553 |
| 2026-10-23 | 483.20 | 493.60 | 483.20 | 492.20 | +1.28% | 1,140,199 |
| 2026-10-22 | 478.20 | 488.00 | 474.80 | 486.00 | +0.62% | 1,524,131 |
| 2026-10-21 | 492.20 | 492.20 | 475.60 | 483.00 | +0.21% | 1,118,072 |
| 2026-10-20 | 474.80 | 484.40 | 474.80 | 482.00 | -1.11% | 1,452,631 |
| 2026-10-19 | 496.00 | 497.00 | 482.40 | 487.40 | -1.89% | 1,165,828 |
| 2026-10-16 | 479.20 | 496.80 | 479.20 | 496.80 | +4.02% | 1,160,769 |
| 2026-10-15 | 461.60 | 478.00 | 461.60 | 477.60 | +2.36% | 2,256,818 |
| 2026-10-14 | 454.80 | 469.20 | 454.40 | 466.60 | +2.82% | 717,984 |
| 2026-10-13 | 459.60 | 469.80 | 450.80 | 453.80 | -2.16% | 994,713 |
| 2026-10-12 | 457.60 | 466.20 | 457.60 | 463.80 | +1.49% | 511,204 |
| 2026-10-09 | 455.00 | 459.20 | 451.80 | 457.00 | +0.66% | 740,298 |
| 2026-10-08 | 447.00 | 457.80 | 442.80 | 454.00 | +0.22% | 1,139,458 |
| 2026-10-07 | 450.40 | 460.52 | 450.00 | 453.00 | +0.71% | 2,068,025 |
| 2026-10-06 | 476.00 | 479.80 | 441.40 | 449.80 | -5.38% | 2,008,679 |
| 2026-10-05 | 475.60 | 479.20 | 471.20 | 475.40 | -0.13% | 671,780 |
| 2026-10-02 | 493.20 | 493.20 | 470.20 | 476.00 | -1.04% | 1,360,601 |
| 2026-10-01 | 481.20 | 490.40 | 480.40 | 481.00 | -1.64% | 1,644,385 |
| 2026-09-30 | 485.00 | 493.40 | 484.00 | 489.00 | +1.16% | 5,262,682 |
| 2026-09-29 | 486.20 | 499.00 | 479.20 | 483.40 | +0.04% | 1,207,533 |
| 2026-09-28 | 494.00 | 495.40 | 482.80 | 483.20 | -1.23% | 972,585 |
| 2026-09-25 | 488.00 | 492.60 | 483.40 | 489.20 | -0.12% | 575,254 |
| 2026-09-24 | 501.00 | 501.00 | 484.52 | 489.80 | -1.69% | 904,818 |
| 2026-09-23 | 489.00 | 500.50 | 487.80 | 498.20 | +1.88% | 1,984,386 |
| 2026-09-22 | 492.60 | 506.00 | 489.00 | 489.00 | -2.98% | 903,518 |
| 2026-09-21 | 498.40 | 504.00 | 490.80 | 504.00 | +1.25% | 773,976 |
| 2026-09-18 | 495.40 | 505.50 | 493.00 | 497.80 | +0.57% | 5,017,674 |
| 2026-09-17 | 500.00 | 504.50 | 492.00 | 495.00 | -0.52% | 1,232,812 |
| 2026-09-16 | 490.20 | 504.00 | 488.20 | 497.60 | +1.63% | 1,076,068 |
| 2026-09-15 | 473.00 | 489.60 | 473.00 | 489.60 | +1.58% | 1,642,792 |
| 2026-09-14 | 469.20 | 483.60 | 468.80 | 482.00 | +2.03% | 1,133,477 |
| 2026-09-11 | 472.00 | 476.60 | 463.95 | 472.40 | -0.08% | 940,158 |
| 2026-09-10 | 466.00 | 473.43 | 465.60 | 472.80 | +1.07% | 1,310,541 |
| 2026-09-09 | 480.00 | 480.00 | 466.60 | 467.80 | -2.01% | 1,459,214 |
| 2026-09-08 | 485.60 | 485.60 | 472.20 | 477.40 | -0.25% | 613,420 |
| 2026-09-07 | 483.40 | 490.60 | 478.00 | 478.60 | -1.12% | 528,657 |
| 2026-09-04 | 481.40 | 485.00 | 475.60 | 484.00 | +0.75% | 1,440,348 |
| 2026-09-03 | 485.00 | 485.60 | 475.80 | 480.40 | -0.62% | 703,118 |
| 2026-09-02 | 490.60 | 492.00 | 483.40 | 483.40 | -1.99% | 964,466 |
| 2026-09-01 | 506.50 | 506.50 | 487.60 | 493.20 | -2.82% | 1,412,502 |
| 2026-08-28 | 514.00 | 516.50 | 505.29 | 507.50 | -0.88% | 1,731,241 |
| 2026-08-27 | 517.00 | 517.50 | 505.35 | 512.00 | -1.16% | 1,285,367 |
| 2026-08-26 | 532.50 | 532.50 | 513.00 | 518.00 | -1.52% | 1,707,624 |
| 2026-08-25 | 539.50 | 539.50 | 524.50 | 526.00 | -0.75% | 680,634 |
| 2026-08-24 | 540.50 | 543.50 | 527.00 | 530.00 | -1.85% | 617,429 |
| 2026-08-21 | 544.00 | 544.00 | 536.00 | 540.00 | +0.75% | 5,502,637 |
| 2026-08-20 | 541.00 | 549.50 | 534.50 | 536.00 | -0.56% | 1,199,287 |
| 2026-08-19 | 548.00 | 551.00 | 539.00 | 539.00 | -2.00% | 1,153,507 |
| 2026-08-18 | 558.00 | 558.00 | 548.50 | 550.00 | -1.26% | 1,010,903 |
| 2026-08-17 | 564.50 | 565.00 | 553.50 | 557.00 | -1.07% | 2,413,566 |
| 2026-08-14 | 560.00 | 569.00 | 559.00 | 563.00 | +0.54% | 1,047,794 |
| 2026-08-13 | 566.00 | 574.00 | 557.00 | 560.00 | -0.53% | 3,259,820 |
| 2026-08-12 | 570.00 | 576.50 | 563.00 | 563.00 | -1.49% | 3,363,884 |
| 2026-08-11 | 564.00 | 575.50 | 562.50 | 571.50 | +1.42% | 1,045,984 |
| 2026-08-10 | 553.50 | 567.00 | 550.00 | 563.50 | +1.81% | 1,305,437 |
| 2026-08-07 | 547.00 | 560.00 | 547.00 | 553.50 | +1.19% | 4,325,471 |
| 2026-08-06 | 542.00 | 555.50 | 540.00 | 547.00 | +0.09% | 1,157,106 |
| 2026-08-05 | 542.50 | 570.31 | 542.50 | 546.50 | +0.74% | 2,360,342 |
| 2026-08-04 | 521.50 | 542.50 | 520.72 | 542.50 | +3.93% | 3,782,036 |
| 2026-08-03 | 508.00 | 522.50 | 500.50 | 522.00 | +3.16% | 1,201,773 |
| 2026-07-31 | 500.50 | 515.00 | 497.20 | 506.00 | +1.69% | 1,615,812 |
| 2026-07-30 | 500.00 | 506.00 | 495.20 | 497.60 | -1.17% | 1,209,241 |
| 2026-07-29 | 494.00 | 512.50 | 490.68 | 503.50 | +0.40% | 3,058,999 |
| 2026-07-28 | 496.00 | 508.00 | 492.60 | 501.50 | +2.14% | 6,314,300 |
| 2026-07-27 | 491.80 | 498.32 | 483.20 | 491.00 | +0.25% | 1,949,107 |
| 2026-07-24 | 483.60 | 490.80 | 479.68 | 489.80 | +1.53% | 1,138,899 |
| 2026-07-23 | 472.40 | 493.60 | 469.00 | 482.40 | +0.54% | 1,846,075 |
| 2026-07-22 | 467.60 | 481.60 | 466.60 | 479.80 | +2.92% | 1,364,061 |
| 2026-07-21 | 456.20 | 475.40 | 456.20 | 466.20 | +3.14% | 1,741,346 |
| 2026-07-20 | 450.60 | 457.60 | 448.00 | 452.00 | -0.40% | 662,287 |
| 2026-07-17 | 442.40 | 455.80 | 438.60 | 453.80 | +1.84% | 1,178,342 |
| 2026-07-16 | 450.80 | 455.80 | 439.20 | 445.60 | -1.15% | 1,740,048 |
| 2026-07-15 | 451.60 | 453.20 | 442.80 | 450.80 | -0.18% | 1,248,859 |
| 2026-07-14 | 448.00 | 455.60 | 440.00 | 451.60 | +0.85% | 1,017,205 |
| 2026-07-13 | 451.60 | 451.60 | 444.00 | 447.80 | -0.75% | 933,233 |
| 2026-07-10 | 457.40 | 463.96 | 447.80 | 451.20 | -2.46% | 1,732,904 |
| 2026-07-09 | 468.40 | 474.20 | 460.60 | 462.60 | -1.07% | 1,965,163 |
| 2026-07-08 | 478.20 | 488.40 | 459.40 | 467.60 | -4.10% | 1,422,572 |
| 2026-07-07 | 477.40 | 489.60 | 477.40 | 487.60 | +0.99% | 1,977,641 |
| 2026-07-06 | 480.20 | 490.00 | 474.20 | 482.80 | +0.71% | 1,329,424 |
| 2026-07-03 | 480.80 | 485.80 | 446.27 | 479.40 | +0.29% | 1,790,138 |
| 2026-07-02 | 442.00 | 485.60 | 440.40 | 478.00 | +7.13% | 4,648,104 |
| 2026-07-01 | 423.00 | 446.20 | 422.20 | 446.20 | +5.63% | 4,460,932 |
| 2026-06-30 | 413.20 | 422.80 | 411.80 | 422.40 | +2.42% | 2,775,547 |
| 2026-06-29 | 414.00 | 417.94 | 409.40 | 412.40 | -0.48% | 1,875,068 |
| 2026-06-26 | 414.20 | 418.80 | 402.50 | 414.40 | -0.58% | 2,773,931 |
| 2026-06-25 | 425.00 | 429.80 | 414.00 | 416.80 | -1.88% | 868,987 |
| 2026-06-24 | 426.40 | 432.60 | 420.00 | 424.80 | -0.93% | 1,307,185 |
| 2026-06-23 | 428.40 | 434.20 | 425.00 | 428.80 | -0.05% | 2,655,449 |
| 2026-06-22 | 438.20 | 441.40 | 421.40 | 429.00 | -2.05% | 5,397,025 |
| 2026-06-19 | 439.80 | 505.50 | 432.00 | 438.00 | -0.41% | 7,357,512 |
| 2026-06-18 | 441.00 | 445.00 | 428.80 | 439.80 | -0.27% | 1,629,275 |
| 2026-06-17 | 449.60 | 455.40 | 435.80 | 441.00 | -1.52% | 3,758,917 |
| 2026-06-16 | 463.20 | 480.00 | 445.20 | 447.80 | +0.67% | 1,445,992 |
| 2026-06-15 | 481.20 | 482.20 | 444.00 | 444.80 | -6.08% | 1,265,181 |
| 2026-06-12 | 485.20 | 493.20 | 471.80 | 473.60 | -1.95% | 1,097,324 |
| 2026-06-11 | 477.40 | 487.80 | 473.80 | 483.00 | +0.50% | 2,298,348 |
| 2026-06-10 | 470.00 | 480.60 | 467.40 | 480.60 | +1.74% | 1,105,160 |
| 2026-06-09 | 477.60 | 481.00 | 466.40 | 472.40 | -0.67% | 858,660 |
| 2026-06-08 | 469.00 | 478.40 | 464.00 | 475.60 | +1.06% | 815,662 |
| 2026-06-05 | 470.20 | 475.20 | 468.00 | 470.60 | +0.13% | 822,173 |
| 2026-06-04 | 476.00 | 476.00 | 463.40 | 470.00 | -0.63% | 773,639 |
| 2026-06-03 | 476.60 | 481.80 | 469.20 | 473.00 | -1.87% | 790,465 |
| 2026-06-02 | 485.00 | 490.60 | 474.00 | 482.00 | -0.08% | 3,766,053 |
| 2026-06-01 | 501.00 | 504.00 | 480.20 | 482.40 | -4.19% | 1,088,560 |
| 2026-05-29 | 507.50 | 508.50 | 500.50 | 503.50 | +0.50% | 3,921,545 |
| 2026-05-28 | 476.80 | 502.00 | 476.60 | 501.00 | +4.29% | 1,631,276 |
| 2026-05-27 | 478.80 | 491.60 | 478.80 | 480.40 | -0.74% | 1,280,046 |
| 2026-05-26 | 484.60 | 499.40 | 478.40 | 484.00 | +1.47% | 2,551,740 |
| 2026-05-22 | 466.80 | 477.00 | 465.20 | 477.00 | +2.45% | 2,056,881 |
| 2026-05-21 | 436.60 | 479.20 | 431.00 | 465.60 | +7.88% | 2,756,905 |
| 2026-05-20 | 423.20 | 433.00 | 417.80 | 431.60 | +2.91% | 1,232,141 |
| 2026-05-19 | 419.40 | 430.40 | 416.40 | 419.40 | +1.06% | 1,735,341 |
| 2026-05-18 | 412.00 | 417.60 | 404.40 | 415.00 | +0.48% | 3,099,264 |
| 2026-05-15 | 415.40 | 419.20 | 408.20 | 413.00 | -0.96% | 2,492,937 |
| 2026-05-14 | 411.40 | 418.20 | 408.40 | 417.00 | +2.01% | 2,750,817 |
| 2026-05-13 | 414.20 | 414.20 | 400.90 | 408.80 | +0.69% | 2,038,413 |
| 2026-05-12 | 410.80 | 413.80 | 401.20 | 406.00 | -2.22% | 2,506,613 |
| 2026-05-11 | 423.60 | 428.60 | 408.00 | 415.20 | -1.45% | 2,708,830 |
| 2026-05-08 | 430.40 | 431.90 | 419.90 | 421.30 | -2.72% | 2,304,839 |
| 2026-05-07 | 449.30 | 450.90 | 429.80 | 433.10 | -3.15% | 1,889,748 |
| 2026-05-06 | 445.40 | 451.60 | 443.60 | 447.20 | +1.18% | 3,746,053 |
| 2026-05-05 | 442.80 | 450.60 | 441.30 | 442.00 | -0.18% | 4,728,711 |
| 2026-05-01 | 441.80 | 449.90 | 438.40 | 442.80 | -0.36% | 1,105,562 |
| 2026-04-30 | 430.00 | 445.00 | 430.00 | 444.40 | +2.02% | 3,124,957 |
| 2026-04-29 | 442.80 | 448.10 | 435.60 | 435.60 | -1.20% | 4,489,822 |
| 2026-04-28 | 450.00 | 451.10 | 437.15 | 440.90 | -2.09% | 4,107,423 |
| 2026-04-27 | 450.90 | 453.90 | 448.00 | 450.30 | +0.24% | 1,632,691 |
| 2026-04-24 | 460.00 | 460.00 | 448.40 | 449.20 | -2.37% | 1,445,024 |
| 2026-04-23 | 468.60 | 471.50 | 451.50 | 460.10 | -0.86% | 1,037,807 |
| 2026-04-22 | 465.60 | 470.00 | 462.20 | 464.10 | -0.15% | 1,036,316 |
| 2026-04-21 | 479.00 | 480.00 | 463.70 | 464.80 | -2.92% | 922,670 |
| 2026-04-20 | 482.20 | 483.10 | 475.20 | 478.80 | -1.16% | 676,237 |
| 2026-04-17 | 486.50 | 491.50 | 476.10 | 484.40 | +0.90% | 884,166 |
| 2026-04-16 | 489.40 | 490.90 | 475.00 | 480.10 | -1.03% | 1,100,627 |
| 2026-04-15 | 480.40 | 487.60 | 479.50 | 485.10 | +0.58% | 890,733 |
| 2026-04-14 | 484.90 | 485.90 | 475.60 | 482.30 | +1.01% | 940,552 |
| 2026-04-13 | 477.10 | 482.40 | 471.00 | 477.50 | +0.08% | 1,274,698 |
| 2026-04-10 | 489.50 | 489.50 | 474.60 | 477.10 | -1.95% | 7,364,971 |
| 2026-04-09 | 490.90 | 490.90 | 478.20 | 486.60 | -0.77% | 1,687,241 |
| 2026-04-08 | 488.80 | 495.70 | 483.80 | 490.40 | +2.85% | 2,426,293 |
| 2026-04-07 | 485.20 | 485.60 | 473.10 | 476.80 | -0.87% | 936,904 |
| 2026-04-02 | 465.60 | 481.00 | 464.80 | 481.00 | +1.35% | 1,317,353 |
| 2026-04-01 | 460.60 | 475.00 | 457.20 | 474.60 | +4.54% | 1,733,924 |
| 2026-03-31 | 450.00 | 457.20 | 442.40 | 454.00 | +2.44% | 2,633,448 |
| 2026-03-30 | 443.40 | 447.80 | 439.40 | 443.20 | -0.58% | 3,078,204 |
| 2026-03-27 | 466.80 | 466.80 | 445.80 | 445.80 | -3.63% | 2,204,768 |
| 2026-03-26 | 473.80 | 474.00 | 462.60 | 462.60 | -2.61% | 1,664,628 |
| 2026-03-25 | 474.80 | 481.00 | 468.80 | 475.00 | +1.63% | 1,585,577 |
| 2026-03-24 | 477.60 | 478.20 | 467.00 | 467.40 | -1.89% | 911,506 |
| 2026-03-23 | 470.00 | 485.02 | 459.00 | 476.40 | -0.17% | 1,382,549 |
| 2026-03-20 | 495.00 | 498.40 | 473.24 | 477.20 | -3.60% | 6,452,376 |
| 2026-03-19 | 501.00 | 507.50 | 491.60 | 495.00 | -2.46% | 2,511,090 |
| 2026-03-18 | 504.00 | 513.50 | 501.02 | 507.50 | +0.89% | 1,814,216 |
| 2026-03-17 | 496.20 | 504.50 | 491.40 | 503.00 | -0.40% | 981,145 |
| 2026-03-16 | 511.50 | 515.00 | 501.00 | 505.00 | -0.98% | 594,232 |
| 2026-03-13 | 508.50 | 513.00 | 501.50 | 510.00 | +0.00% | 1,201,263 |
| 2026-03-12 | 509.50 | 526.00 | 504.50 | 510.00 | +1.19% | 1,925,000 |
| 2026-03-11 | 514.00 | 515.00 | 494.20 | 504.00 | -1.95% | 2,775,785 |
| 2026-03-10 | 521.00 | 523.00 | 506.50 | 514.00 | -0.39% | 1,179,456 |
| 2026-03-09 | 503.00 | 519.00 | 492.00 | 516.00 | +2.58% | 1,492,986 |
| 2026-03-06 | 493.40 | 509.00 | 491.00 | 503.00 | +2.53% | 1,037,603 |
| 2026-03-05 | 508.00 | 513.00 | 487.60 | 490.60 | -3.61% | 879,754 |
| 2026-03-04 | 494.00 | 513.00 | 494.00 | 509.00 | +1.80% | 1,176,431 |
| 2026-03-03 | 505.50 | 515.50 | 494.60 | 500.00 | -2.63% | 1,250,321 |
| 2026-03-02 | 505.50 | 523.00 | 505.50 | 513.50 | +1.68% | 1,717,288 |
| 2026-02-27 | 511.50 | 511.50 | 498.80 | 505.00 | +1.00% | 1,226,947 |
| 2026-02-26 | 495.40 | 502.50 | 491.00 | 500.00 | +0.28% | 851,435 |
| 2026-02-25 | 508.00 | 512.50 | 498.60 | 498.60 | -1.66% | 733,619 |
| 2026-02-24 | 500.50 | 509.50 | 500.00 | 507.00 | +0.10% | 897,221 |
| 2026-02-23 | 514.00 | 515.50 | 503.00 | 506.50 | -1.84% | 948,166 |
| 2026-02-20 | 511.50 | 523.00 | 511.50 | 516.00 | -0.48% | 651,022 |
| 2026-02-19 | 516.00 | 520.50 | 508.00 | 518.50 | +0.29% | 815,605 |
| 2026-02-18 | 503.00 | 518.00 | 497.80 | 517.00 | +3.69% | 1,087,667 |
| 2026-02-17 | 498.40 | 499.00 | 491.00 | 498.60 | +0.04% | 636,786 |
| 2026-02-16 | 492.40 | 503.00 | 491.40 | 498.40 | +1.55% | 847,615 |
| 2026-02-13 | 478.80 | 492.20 | 476.80 | 490.80 | +2.29% | 880,594 |
| 2026-02-12 | 487.00 | 491.20 | 479.80 | 479.80 | -0.46% | 1,087,436 |
| 2026-02-11 | 495.00 | 495.20 | 477.60 | 482.00 | -2.67% | 1,229,936 |
| 2026-02-10 | 495.20 | 497.00 | 488.00 | 495.20 | +0.69% | 1,169,989 |
| 2026-02-09 | 474.60 | 491.80 | 469.00 | 491.80 | +3.84% | 1,102,154 |
| 2026-02-06 | 473.80 | 478.80 | 470.20 | 473.60 | -0.55% | 696,887 |
| 2026-02-05 | 477.20 | 486.80 | 470.20 | 476.20 | -1.08% | 1,233,040 |
| 2026-02-04 | 495.60 | 498.60 | 481.20 | 481.40 | -2.59% | 2,579,914 |
| 2026-02-03 | 497.60 | 498.20 | 491.40 | 494.20 | +0.12% | 738,100 |
| 2026-02-02 | 496.40 | 500.50 | 489.80 | 493.60 | -1.58% | 863,220 |
| 2026-01-30 | 498.60 | 508.00 | 496.80 | 501.50 | -0.79% | 1,207,806 |
| 2026-01-29 | 523.00 | 523.00 | 505.50 | 505.50 | -2.79% | 1,349,625 |
| 2026-01-28 | 523.00 | 526.50 | 516.69 | 520.00 | +0.29% | 928,699 |
| 2026-01-27 | 512.50 | 522.00 | 512.50 | 518.50 | +1.07% | 1,147,693 |
| 2026-01-26 | 529.00 | 530.00 | 509.00 | 513.00 | -1.72% | 886,039 |
| 2026-01-23 | 517.50 | 525.00 | 511.50 | 522.00 | +1.36% | 1,196,275 |
| 2026-01-22 | 532.50 | 536.00 | 513.00 | 515.00 | -3.29% | 1,517,864 |
| 2026-01-21 | 525.00 | 536.50 | 524.00 | 532.50 | +0.66% | 3,262,268 |
| 2026-01-20 | 526.00 | 534.18 | 512.50 | 529.00 | +1.44% | 1,379,361 |
| 2026-01-19 | 515.50 | 539.50 | 515.00 | 521.50 | +1.16% | 2,048,972 |
| 2026-01-16 | 504.50 | 521.48 | 504.50 | 515.50 | +2.38% | 1,155,073 |
| 2026-01-15 | 511.50 | 514.00 | 497.60 | 503.50 | -1.56% | 1,479,436 |
| 2026-01-14 | 505.50 | 511.50 | 495.80 | 511.50 | +1.79% | 1,550,475 |
| 2026-01-13 | 506.00 | 509.50 | 498.00 | 502.50 | -0.20% | 900,402 |
| 2026-01-12 | 502.00 | 509.50 | 501.00 | 503.50 | +0.60% | 1,267,538 |
| 2026-01-09 | 483.60 | 505.50 | 483.60 | 500.50 | +3.20% | 1,850,973 |
| 2026-01-08 | 495.40 | 499.20 | 481.00 | 485.00 | -1.26% | 2,259,699 |
| 2026-01-07 | 479.60 | 491.20 | 475.40 | 491.20 | +2.46% | 2,347,104 |
| 2026-01-06 | 458.80 | 479.40 | 455.60 | 479.40 | +4.95% | 1,598,664 |
| 2026-01-05 | 452.00 | 460.40 | 448.20 | 456.80 | +2.79% | 1,805,868 |
| 2026-01-02 | 442.40 | 451.60 | 442.00 | 444.40 | +0.63% | 566,755 |
| 2025-12-31 | 442.60 | 446.20 | 436.40 | 441.60 | -0.67% | 100,808 |
| 2025-12-30 | 440.00 | 448.80 | 437.00 | 444.60 | +1.51% | 342,206 |
| 2025-12-29 | 440.60 | 442.00 | 433.40 | 438.00 | -0.54% | 470,837 |
| 2025-12-24 | 437.40 | 444.80 | 437.40 | 440.40 | -0.14% | 151,240 |
| 2025-12-23 | 441.20 | 445.20 | 438.60 | 441.00 | +0.05% | 378,487 |
| 2025-12-22 | 441.80 | 445.60 | 436.20 | 440.80 | -0.14% | 685,889 |
| 2025-12-19 | 441.00 | 447.57 | 438.60 | 441.40 | -0.59% | 1,753,918 |
| 2025-12-18 | 438.40 | 444.00 | 431.00 | 444.00 | +1.56% | 1,053,475 |
| 2025-12-17 | 433.20 | 438.20 | 431.00 | 437.20 | +0.64% | 2,743,159 |
| 2025-12-16 | 431.00 | 434.60 | 426.00 | 434.40 | -0.32% | 1,303,057 |
| 2025-12-15 | 430.20 | 437.40 | 428.20 | 435.80 | +1.21% | 1,375,054 |
| 2025-12-12 | 427.60 | 433.40 | 427.60 | 430.60 | +1.03% | 763,059 |
| 2025-12-11 | 426.00 | 430.40 | 424.20 | 426.20 | +0.00% | 1,090,063 |
| 2025-12-10 | 433.40 | 437.60 | 423.60 | 426.20 | -2.43% | 662,145 |
| 2025-12-09 | 423.80 | 438.60 | 420.20 | 436.80 | +3.65% | 1,085,556 |
| 2025-12-08 | 419.60 | 426.40 | 416.95 | 421.40 | +0.81% | 960,375 |
| 2025-12-05 | 417.80 | 420.00 | 411.80 | 418.00 | +0.05% | 1,183,721 |
| 2025-12-04 | 411.20 | 417.80 | 409.60 | 417.80 | +2.00% | 1,279,334 |
| 2025-12-03 | 408.00 | 412.60 | 405.00 | 409.60 | +0.39% | 971,428 |
| 2025-12-02 | 405.00 | 408.80 | 398.45 | 408.00 | +0.20% | 1,217,400 |
| 2025-12-01 | 413.00 | 417.80 | 404.80 | 407.20 | -1.97% | 936,199 |
| 2025-11-28 | 419.40 | 419.40 | 413.00 | 415.40 | -0.95% | 726,225 |
| 2025-11-27 | 413.80 | 419.80 | 413.60 | 419.40 | +0.91% | 566,027 |
| 2025-11-26 | 416.00 | 419.20 | 413.36 | 415.60 | +1.02% | 1,461,981 |
| 2025-11-25 | 416.40 | 419.98 | 410.20 | 411.40 | -1.48% | 2,346,294 |
| 2025-11-24 | 425.40 | 428.60 | 414.80 | 417.60 | -1.83% | 2,221,692 |
| 2025-11-21 | 430.60 | 444.00 | 419.60 | 425.40 | -1.48% | 3,801,321 |
| 2025-11-20 | 429.00 | 435.20 | 426.40 | 431.80 | +1.12% | 1,643,962 |
| 2025-11-19 | 442.40 | 442.40 | 427.00 | 427.00 | -1.97% | 1,322,632 |
| 2025-11-18 | 433.00 | 442.20 | 432.00 | 435.60 | -1.18% | 2,290,375 |
| 2025-11-17 | 444.20 | 451.20 | 439.60 | 440.80 | -0.99% | 1,672,796 |
| 2025-11-14 | 460.40 | 462.40 | 440.20 | 445.20 | -4.55% | 1,557,587 |
| 2025-11-13 | 445.00 | 468.40 | 417.60 | 466.40 | +5.57% | 2,302,506 |
| 2025-11-12 | 449.20 | 450.80 | 438.20 | 441.80 | -1.21% | 2,570,624 |
| 2025-11-11 | 455.00 | 455.40 | 442.00 | 447.20 | -0.93% | 1,337,931 |
| 2025-11-10 | 447.40 | 452.00 | 443.80 | 451.40 | +1.48% | 2,522,826 |
| 2025-11-07 | 436.80 | 444.80 | 436.60 | 444.80 | +0.09% | 1,425,143 |
| 2025-11-06 | 460.20 | 461.80 | 441.00 | 444.40 | -3.60% | 1,627,427 |
| 2025-11-05 | 479.20 | 479.20 | 461.00 | 461.00 | -3.03% | 1,822,061 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+15.83%). Worst month: Nov (-9.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Qinetiq Group PLC's (QQ.L) latest close?
540.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is QQ.L's 52-week high and low?
576.50 high and 398.45 low over the trailing 52 weeks, as of 2026-10-30.
What is Qinetiq Group PLC's strongest and weakest month historically?
Historically, QQ.L's strongest calendar month has been May (average +15.83%) and its weakest Nov (average -9.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is the current Closelooknet signal on QQ.L?
Uptrend stack intact: Trades +10.3% vs the 50-day and +11.8% vs the 200-day average, 6.2% below the 52-week high and +35.7% off the 52-week low; a golden cross printed 61 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is QQ.L above its 50-day and 200-day moving averages?
Qinetiq Group PLC trades 10.3% above its 50-day and 11.8% above its 200-day moving average (11.2% above its 20-day). As of 2026-10-30.