QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
25.93
0.00 (0.00%)
Aug 12, 2025, 8:00 PM EDT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 27.04 | 3.28% | 2,794 |
| Jul 16, 2025 | 26.41 | 26.75 | 26.28 | 26.50 | 26.18 | -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 | 27.09 | -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 | 27.00 | -2.88% | 2,489 |
| Jul 1, 2025 | 28.25 | 28.30 | 27.66 | 28.14 | 27.80 | -2.12% | 1,621 |
| Jun 30, 2025 | 28.65 | 28.75 | 28.60 | 28.75 | 28.41 | 1.34% | 3,460 |
| Jun 27, 2025 | 28.37 | 28.37 | 27.30 | 28.37 | 28.03 | -0.35% | 1,631 |
| Jun 26, 2025 | 27.42 | 28.47 | 27.42 | 28.47 | 28.13 | 6.47% | 3,473 |
| Jun 25, 2025 | 26.40 | 26.74 | 26.14 | 26.74 | 26.42 | -2.52% | 4,954 |
| Jun 24, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.10 | - | 4,141 |
| Jun 23, 2025 | 26.85 | 27.43 | 26.25 | 27.43 | 27.10 | -1.08% | 1,309 |
| Jun 20, 2025 | 27.57 | 27.73 | 26.66 | 27.73 | 27.40 | 1.11% | 5,969 |
| Jun 18, 2025 | 27.72 | 27.79 | 27.43 | 27.43 | 27.10 | -2.16% | 829 |
| Jun 17, 2025 | 27.95 | 28.03 | 27.20 | 28.03 | 27.70 | -2.50% | 1,067 |
| Jun 16, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.41 | 0.74% | 556 |
| Jun 13, 2025 | 28.15 | 28.54 | 28.15 | 28.54 | 28.20 | 2.96% | 1,109 |
| Jun 12, 2025 | 28.20 | 28.30 | 27.72 | 27.72 | 27.39 | -3.11% | 2,993 |
| Jun 11, 2025 | 26.86 | 28.61 | 26.86 | 28.61 | 28.27 | 3.47% | 2,377 |
| Jun 10, 2025 | 28.07 | 28.45 | 27.65 | 27.65 | 27.32 | -8.14% | 26,618 |
| Jun 9, 2025 | 30.50 | 30.50 | 29.66 | 30.10 | 29.74 | -0.10% | 1,588 |
| Jun 6, 2025 | 30.25 | 30.38 | 29.75 | 30.13 | 29.77 | -4.50% | 5,653 |
| Jun 5, 2025 | 31.63 | 31.77 | 31.30 | 31.55 | 31.17 | 3.25% | 8,059 |
| Jun 4, 2025 | 29.61 | 30.86 | 29.03 | 30.56 | 30.19 | 3.20% | 13,477 |
| Jun 3, 2025 | 29.70 | 29.70 | 28.26 | 29.61 | 29.26 | 2.99% | 7,852 |