QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
26.85
+0.55 (2.09%)
Sep 10, 2025, 3:44 PM EDT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.75 | 26.75 | 26.05 | 26.30 | 26.30 | 2.29% | 3,019 |
| Sep 8, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - | 71 |
| 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 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 71 |
| Aug 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.78% | 138 |
| Aug 25, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - | 215 |
| Aug 22, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - | 70 |
| Aug 21, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.83% | 706 |
| Aug 20, 2025 | 25.12 | 25.20 | 25.12 | 25.17 | 25.17 | -0.28% | 1,337 |
| Aug 19, 2025 | 25.16 | 25.24 | 25.16 | 25.24 | 25.24 | -4.32% | 1,703 |
| Aug 18, 2025 | 26.89 | 26.91 | 26.38 | 26.38 | 26.38 | 1.50% | 1,087 |
| Aug 15, 2025 | 26.30 | 26.30 | 25.99 | 25.99 | 25.99 | 0.23% | 1,033 |
| Aug 14, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | 1 |
| Aug 13, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Aug 12, 2025 | 25.75 | 25.93 | 25.75 | 25.93 | 25.93 | 0.46% | 823 |
| Aug 11, 2025 | 25.80 | 25.84 | 25.80 | 25.81 | 25.81 | -3.37% | 2,480 |
| Aug 8, 2025 | 25.95 | 26.71 | 25.95 | 26.71 | 26.71 | -0.47% | 1,083 |
| Aug 7, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - | 147 |
| Aug 6, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.28% | 212 |
| Aug 5, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.79% | 1,162 |
| Aug 4, 2025 | 26.67 | 26.73 | 26.67 | 26.70 | 26.70 | 4.75% | 2,184 |
| Aug 1, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -4.17% | 269 |
| Jul 31, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 426 |
| Jul 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 31 |
| Jul 29, 2025 | 26.07 | 26.65 | 26.07 | 26.60 | 26.60 | 3.46% | 3,754 |
| Jul 28, 2025 | 26.25 | 26.85 | 25.71 | 25.71 | 25.71 | -5.54% | 3,012 |
| Jul 25, 2025 | 26.92 | 27.22 | 26.66 | 27.22 | 27.22 | -1.10% | 1,577 |
| Jul 24, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.19 | - | 136 |
| Jul 23, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.19 | - | 14 |
| Jul 22, 2025 | 27.85 | 28.30 | 27.30 | 27.52 | 27.19 | -1.01% | 2,063 |
| Jul 21, 2025 | 27.80 | 27.80 | 27.55 | 27.80 | 27.47 | - | 1,931 |
| Jul 18, 2025 | 27.78 | 27.80 | 27.78 | 27.80 | 27.47 | 1.57% | 4,207 |
| Jul 17, 2025 | 26.46 | 27.37 | 26.46 | 27.37 | 27.05 | 3.28% | 2,794 |
| Jul 16, 2025 | 26.41 | 26.75 | 26.28 | 26.50 | 26.19 | -1.85% | 2,707 |
| Jul 15, 2025 | 26.65 | 27.35 | 26.65 | 27.00 | 26.68 | -2.77% | 3,623 |
| Jul 14, 2025 | 27.66 | 27.77 | 26.89 | 27.77 | 27.44 | 2.21% | 2,769 |
| Jul 11, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 26.85 | 1.00% | 979 |
| Jul 10, 2025 | 27.26 | 27.26 | 26.55 | 26.90 | 26.58 | -1.90% | 2,740 |
| Jul 9, 2025 | 27.05 | 27.42 | 26.86 | 27.42 | 27.10 | -1.86% | 5,731 |
| Jul 8, 2025 | 27.95 | 27.95 | 27.94 | 27.94 | 27.61 | -0.29% | 2,347 |
| Jul 7, 2025 | 27.96 | 28.02 | 27.96 | 28.02 | 27.69 | 0.04% | 3,888 |
| Jul 3, 2025 | 27.75 | 28.01 | 27.75 | 28.01 | 27.68 | 2.49% | 777 |
| Jul 2, 2025 | 27.65 | 27.65 | 27.19 | 27.33 | 27.01 | -2.88% | 2,489 |
| Jul 1, 2025 | 28.25 | 28.30 | 27.66 | 28.14 | 27.81 | -2.12% | 1,621 |
| Jun 30, 2025 | 28.65 | 28.75 | 28.60 | 28.75 | 28.41 | 1.34% | 3,460 |