QinetiQ Group plc (QNTQF)
OTCMKTS · Delayed Price · Currency is USD
6.65
0.00 (0.00%)
At close: Feb 9, 2026
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 10.10% | 1,348 |
| Feb 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -14.81% | 1,544 |
| Jan 29, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.21% | 141 |
| Jan 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.28% | 125 |
| Jan 21, 2026 | 7.15 | 7.27 | 7.15 | 7.27 | 7.27 | 8.51% | 1,251 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 16.42% | 821 |
| Dec 18, 2025 | 5.89 | 5.89 | 5.76 | 5.76 | 5.71 | 5.60% | 5,691 |
| Dec 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 1.87% | 145 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 1.42% | 100 |
| Dec 3, 2025 | 5.63 | 5.63 | 5.28 | 5.28 | 5.24 | 3.63% | 1,207 |
| Dec 1, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | -12.24% | 540 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 12.49% | 150 |
| Nov 24, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | -12.76% | 133 |
| Nov 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | - | 100 |
| Nov 18, 2025 | 6.03 | 6.03 | 5.78 | 5.91 | 5.87 | -3.90% | 610 |
| Nov 14, 2025 | 5.80 | 6.15 | 5.80 | 6.15 | 6.11 | - | 618 |
| Nov 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -5.38% | 173 |
| Oct 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | -0.76% | 4,859 |
| Oct 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | 0.77% | 150 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 4.00% | 250 |
| Oct 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -1.57% | 100 |
| Oct 20, 2025 | 6.11 | 6.35 | 6.11 | 6.35 | 6.31 | -5.08% | 2,998 |
| Oct 10, 2025 | 6.40 | 6.69 | 6.40 | 6.69 | 6.64 | -1.62% | 2,415 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | 3.03% | 813 |
| Oct 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | -8.97% | 1,782 |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -4.61% | 371 |
| Sep 29, 2025 | 7.15 | 7.64 | 7.15 | 7.60 | 7.55 | 6.29% | 2,573 |
| Sep 26, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.10 | 2.29% | 11,401 |
| Sep 24, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.94 | 4.33% | 860 |
| Sep 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | 0.18% | 300 |
| Sep 15, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.64 | -1.65% | 1,263 |
| Sep 12, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.75 | 2.87% | 2,300 |
| Sep 11, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.56 | 0.53% | 1,176 |
| Sep 9, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.53 | 3.22% | 155 |
| Sep 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.33 | - | 294 |
| Sep 3, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.33 | 5.29% | 500 |
| Sep 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -6.92% | 1,477 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | - | 114 |
| Aug 25, 2025 | 7.00 | 7.00 | 6.50 | 6.50 | 6.45 | 1.88% | 961 |
| Aug 22, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | -6.86% | 1,000 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | 4.74% | 500 |