QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
28.39
+1.19 (4.38%)
At close: Jan 16, 2026
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 27.92 | 28.39 | 27.68 | 28.39 | 28.39 | 4.38% | 6,808 |
| Jan 15, 2026 | 26.98 | 27.47 | 26.98 | 27.20 | 27.20 | -2.60% | 10,451 |
| Jan 14, 2026 | 28.50 | 28.50 | 27.79 | 27.93 | 27.93 | -1.98% | 11,012 |
| Jan 13, 2026 | 28.18 | 28.49 | 27.38 | 28.49 | 28.49 | 3.34% | 21,294 |
| Jan 12, 2026 | 27.92 | 28.09 | 27.53 | 27.57 | 27.57 | -2.79% | 10,109 |
| Jan 9, 2026 | 27.20 | 28.36 | 27.20 | 28.36 | 28.36 | 6.26% | 6,580 |
| Jan 8, 2026 | 26.88 | 27.00 | 26.44 | 26.69 | 26.55 | -0.37% | 7,194 |
| Jan 7, 2026 | 26.78 | 27.00 | 26.74 | 26.79 | 26.65 | 1.86% | 7,484 |
| Jan 6, 2026 | 25.50 | 26.45 | 25.50 | 26.30 | 26.17 | 4.57% | 8,079 |
| Jan 5, 2026 | 25.16 | 25.49 | 25.08 | 25.15 | 25.02 | 4.21% | 6,536 |
| Jan 2, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.01 | 0.35% | 545 |
| Dec 31, 2025 | 24.25 | 24.66 | 24.05 | 24.05 | 23.93 | -0.82% | 14,642 |
| Dec 30, 2025 | 23.75 | 24.25 | 23.75 | 24.25 | 24.13 | 1.85% | 18,140 |
| Dec 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.69 | -0.79% | 1,033 |
| Dec 26, 2025 | 23.99 | 24.05 | 23.99 | 24.00 | 23.88 | 2.28% | 3,314 |
| Dec 22, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.35 | 0.75% | 911 |
| Dec 17, 2025 | 24.05 | 24.05 | 23.29 | 23.29 | 23.17 | -0.99% | 863 |
| Dec 12, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.40 | 4.13% | 203 |
| Dec 10, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.47 | -2.38% | 656 |
| Dec 9, 2025 | 22.81 | 23.88 | 22.80 | 23.14 | 23.02 | 4.66% | 2,078 |
| Dec 8, 2025 | 22.10 | 22.11 | 22.10 | 22.11 | 22.00 | -0.45% | 382 |
| Dec 5, 2025 | 21.96 | 22.21 | 21.96 | 22.21 | 22.10 | 0.09% | 580 |
| Dec 4, 2025 | 22.56 | 22.56 | 22.19 | 22.19 | 22.08 | 2.07% | 602 |
| Dec 3, 2025 | 21.38 | 21.74 | 21.38 | 21.74 | 21.63 | - | 705 |
| Dec 2, 2025 | 21.50 | 21.74 | 21.32 | 21.74 | 21.63 | -0.46% | 568 |
| Dec 1, 2025 | 22.15 | 22.15 | 21.75 | 21.84 | 21.73 | -1.85% | 11,335 |
| Nov 25, 2025 | 22.20 | 22.25 | 22.20 | 22.25 | 22.14 | 0.89% | 1,013 |
| Nov 24, 2025 | 22.00 | 22.11 | 22.00 | 22.06 | 21.94 | -5.74% | 1,447 |
| Nov 21, 2025 | 23.40 | 23.40 | 22.29 | 23.40 | 23.28 | 2.98% | 872 |
| Nov 19, 2025 | 23.31 | 23.37 | 22.72 | 22.72 | 22.60 | -0.61% | 1,463 |
| Nov 18, 2025 | 24.01 | 24.01 | 22.41 | 22.86 | 22.74 | -1.47% | 591 |
| Nov 14, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.08 | -5.69% | 254 |
| Nov 13, 2025 | 24.14 | 24.60 | 24.14 | 24.60 | 24.47 | 3.69% | 6,933 |
| Nov 10, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.60 | 1.43% | 222 |
| Nov 7, 2025 | 22.70 | 23.46 | 22.70 | 23.39 | 23.27 | 0.69% | 2,381 |
| Nov 6, 2025 | 23.85 | 23.85 | 23.04 | 23.23 | 23.11 | -3.05% | 3,010 |
| Nov 5, 2025 | 24.06 | 24.06 | 23.96 | 23.96 | 23.84 | -4.16% | 1,096 |
| Nov 4, 2025 | 24.45 | 25.00 | 24.45 | 25.00 | 24.87 | -0.68% | 1,624 |
| Nov 3, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.04 | -1.66% | 610 |
| Oct 31, 2025 | 26.02 | 26.02 | 25.60 | 25.60 | 25.46 | 0.73% | 942 |
| Oct 30, 2025 | 25.20 | 25.41 | 25.20 | 25.41 | 25.28 | -4.17% | 2,298 |
| Oct 28, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.38 | -0.51% | 342 |
| Oct 27, 2025 | 26.30 | 27.00 | 26.30 | 26.65 | 26.51 | -1.77% | 520 |
| Oct 24, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 26.99 | 5.52% | 303 |
| Oct 22, 2025 | 26.41 | 26.41 | 25.71 | 25.71 | 25.58 | 0.67% | 395 |
| Oct 20, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.41 | 1.77% | 213 |
| Oct 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | -0.54% | 347 |
| Oct 16, 2025 | 25.58 | 26.37 | 25.20 | 25.23 | 25.10 | -2.29% | 3,552 |
| Oct 15, 2025 | 25.59 | 25.82 | 25.59 | 25.82 | 25.69 | -3.46% | 435 |
| Oct 14, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.61 | -2.99% | 3,750 |