QinetiQ Group plc (QNTQF)
OTCMKTS · Delayed Price · Currency is USD
5.76
0.00 (0.00%)
Dec 24, 2025, 9:30 AM EST
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.89 | 5.89 | 5.76 | 5.76 | 5.76 | 5.60% | 5,691 |
| Dec 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 145 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.42% | 100 |
| Dec 3, 2025 | 5.63 | 5.63 | 5.28 | 5.28 | 5.28 | 3.63% | 1,207 |
| Dec 1, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -12.24% | 540 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 12.49% | 150 |
| Nov 24, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -12.76% | 133 |
| Nov 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 100 |
| Nov 18, 2025 | 6.03 | 6.03 | 5.78 | 5.91 | 5.91 | -3.90% | 610 |
| Nov 14, 2025 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | - | 618 |
| Nov 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | 173 |
| Oct 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 4,859 |
| Oct 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 150 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 250 |
| Oct 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 100 |
| Oct 20, 2025 | 6.11 | 6.35 | 6.11 | 6.35 | 6.35 | -5.08% | 2,998 |
| Oct 10, 2025 | 6.40 | 6.69 | 6.40 | 6.69 | 6.69 | -1.62% | 2,415 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | 813 |
| Oct 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -8.97% | 1,782 |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | 371 |
| Sep 29, 2025 | 7.15 | 7.64 | 7.15 | 7.60 | 7.60 | 6.29% | 2,573 |
| Sep 26, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 2.29% | 11,401 |
| Sep 24, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.33% | 860 |
| Sep 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.18% | 300 |
| Sep 15, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.65% | 1,263 |
| Sep 12, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 2.87% | 2,300 |
| Sep 11, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.53% | 1,176 |
| Sep 9, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 3.22% | 155 |
| Sep 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 294 |
| Sep 3, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 5.29% | 500 |
| Sep 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | 1,477 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 114 |
| Aug 25, 2025 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | 1.88% | 961 |
| Aug 22, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -6.86% | 1,000 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.74% | 500 |
| Aug 12, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -5.90% | 164 |
| Jul 31, 2025 | 6.15 | 6.95 | 6.15 | 6.95 | 6.95 | -0.71% | 5,881 |
| Jul 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.44% | 1,507 |
| Jul 23, 2025 | 6.95 | 7.03 | 6.78 | 7.03 | 6.95 | 3.47% | 2,103 |
| Jul 22, 2025 | 7.20 | 7.20 | 6.40 | 6.80 | 6.72 | 3.74% | 6,022 |
| Jul 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 0.17% | 100 |
| Jul 16, 2025 | 6.70 | 6.70 | 6.29 | 6.54 | 6.46 | -3.13% | 1,984 |
| Jul 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | 201 |
| Jul 7, 2025 | 7.15 | 7.15 | 6.75 | 6.75 | 6.67 | -2.17% | 6,902 |
| Jul 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | -1.43% | 10,000 |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 0.07% | 2,000 |
| Jun 30, 2025 | 6.80 | 7.13 | 6.80 | 7.00 | 6.91 | 2.87% | 3,458 |
| Jun 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 4.86% | 200 |
| Jun 25, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.41 | -0.99% | 340 |
| Jun 24, 2025 | 6.58 | 6.85 | 6.54 | 6.55 | 6.47 | -3.68% | 1,511 |