QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
23.20
-1.40 (-5.69%)
Nov 14, 2025, 4:00 PM EST
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -5.69% | 254 |
| Nov 13, 2025 | 24.14 | 24.60 | 24.14 | 24.60 | 24.60 | 3.69% | 6,933 |
| Nov 10, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.43% | 222 |
| Nov 7, 2025 | 22.70 | 23.46 | 22.70 | 23.39 | 23.39 | 0.69% | 2,381 |
| Nov 6, 2025 | 23.85 | 23.85 | 23.04 | 23.23 | 23.23 | -3.05% | 3,010 |
| Nov 5, 2025 | 24.06 | 24.06 | 23.96 | 23.96 | 23.96 | -4.16% | 1,096 |
| Nov 4, 2025 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | -0.68% | 1,624 |
| Nov 3, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | -1.66% | 610 |
| Oct 31, 2025 | 26.02 | 26.02 | 25.60 | 25.60 | 25.60 | 0.73% | 942 |
| Oct 30, 2025 | 25.20 | 25.41 | 25.20 | 25.41 | 25.41 | -4.17% | 2,298 |
| Oct 28, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.51% | 342 |
| Oct 27, 2025 | 26.30 | 27.00 | 26.30 | 26.65 | 26.65 | -1.77% | 520 |
| Oct 24, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 5.52% | 303 |
| Oct 22, 2025 | 26.41 | 26.41 | 25.71 | 25.71 | 25.71 | 0.67% | 395 |
| Oct 20, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.77% | 213 |
| Oct 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.54% | 347 |
| Oct 16, 2025 | 25.58 | 26.37 | 25.20 | 25.23 | 25.23 | -2.29% | 3,552 |
| Oct 15, 2025 | 25.59 | 25.82 | 25.59 | 25.82 | 25.82 | -3.46% | 435 |
| Oct 14, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.99% | 3,750 |
| Oct 10, 2025 | 26.21 | 27.57 | 26.21 | 27.57 | 27.57 | -0.65% | 226 |
| Oct 9, 2025 | 27.75 | 27.75 | 27.35 | 27.75 | 27.75 | -0.23% | 3,812 |
| Oct 8, 2025 | 27.45 | 27.82 | 27.45 | 27.82 | 27.82 | 0.67% | 450 |
| Oct 7, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.95% | 419 |
| Oct 6, 2025 | 27.85 | 28.18 | 27.48 | 28.18 | 28.18 | -4.44% | 4,323 |
| Oct 3, 2025 | 29.50 | 29.52 | 29.25 | 29.49 | 29.49 | -0.14% | 1,724 |
| Oct 2, 2025 | 29.53 | 29.53 | 29.10 | 29.53 | 29.53 | 1.20% | 1,980 |
| Oct 1, 2025 | 28.85 | 29.18 | 28.70 | 29.18 | 29.18 | -2.86% | 2,397 |
| Sep 30, 2025 | 30.01 | 30.11 | 29.99 | 30.04 | 30.04 | 3.44% | 1,693 |
| Sep 29, 2025 | 29.00 | 29.48 | 29.00 | 29.04 | 29.04 | 0.14% | 5,157 |
| Sep 26, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | - | 5,431 |
| Sep 25, 2025 | 28.73 | 29.00 | 28.38 | 29.00 | 29.00 | - | 1,198 |
| Sep 24, 2025 | 28.79 | 29.00 | 28.45 | 29.00 | 29.00 | 4.13% | 3,174 |
| Sep 23, 2025 | 28.90 | 28.90 | 27.83 | 27.85 | 27.85 | -3.97% | 3,513 |
| Sep 22, 2025 | 28.26 | 29.00 | 28.26 | 29.00 | 29.00 | 5.84% | 1,876 |
| Sep 19, 2025 | 28.21 | 28.21 | 27.39 | 27.40 | 27.40 | -0.98% | 3,450 |
| Sep 18, 2025 | 28.05 | 28.24 | 27.50 | 27.67 | 27.67 | -2.88% | 3,209 |
| Sep 17, 2025 | 28.16 | 28.50 | 28.05 | 28.49 | 28.49 | 3.45% | 806 |
| Sep 16, 2025 | 27.88 | 28.57 | 27.54 | 27.54 | 27.54 | -0.69% | 4,834 |
| Sep 15, 2025 | 28.05 | 28.34 | 27.31 | 27.73 | 27.73 | -0.40% | 3,770 |
| Sep 12, 2025 | 27.84 | 27.84 | 27.80 | 27.84 | 27.84 | 1.75% | 658 |
| Sep 11, 2025 | 27.35 | 27.71 | 27.09 | 27.36 | 27.36 | 1.90% | 10,861 |
| Sep 10, 2025 | 26.32 | 26.85 | 26.30 | 26.85 | 26.85 | 2.09% | 1,106 |
| Sep 9, 2025 | 26.75 | 26.75 | 26.05 | 26.30 | 26.30 | 2.29% | 3,019 |
| Sep 5, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.71% | 1,468 |
| Sep 4, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.13% | 351 |
| Sep 3, 2025 | 25.85 | 25.85 | 25.11 | 25.11 | 25.11 | -2.49% | 251 |
| Sep 2, 2025 | 25.05 | 25.88 | 25.05 | 25.75 | 25.75 | -3.67% | 3,243 |
| Aug 29, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 3.89% | 53,646 |
| Aug 28, 2025 | 26.13 | 26.13 | 25.73 | 25.73 | 25.73 | -3.27% | 334 |
| Aug 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.78% | 138 |