QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
21.48
-1.13 (-5.02%)
At close: Jun 26, 2026
QNTQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -5.02% | 435 |
| Jun 25, 2026 | 22.61 | 23.04 | 22.61 | 22.61 | 22.61 | -0.31% | 11,203 |
| Jun 24, 2026 | 21.55 | 22.75 | 21.55 | 22.68 | 22.68 | -0.31% | 2,564 |
| Jun 23, 2026 | 23.00 | 23.49 | 22.34 | 22.75 | 22.75 | -0.91% | 3,393 |
| Jun 22, 2026 | 22.70 | 23.13 | 22.70 | 22.96 | 22.96 | -2.30% | 155,827 |
| Jun 18, 2026 | 24.39 | 24.40 | 23.10 | 23.50 | 23.50 | -0.59% | 60,474 |
| Jun 17, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -7.29% | 998 |
| Jun 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.20% | 313 |
| Jun 10, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | 1,302 |
| Jun 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2.21% | 463 |
| Jun 3, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -4.23% | 719 |
| Jun 2, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | -4.02% | 1,315 |
| Jun 1, 2026 | 26.99 | 27.09 | 26.99 | 27.09 | 27.09 | 0.44% | 503 |
| May 28, 2026 | 25.62 | 26.97 | 25.62 | 26.97 | 26.97 | 4.19% | 672 |
| May 27, 2026 | 26.02 | 26.02 | 25.89 | 25.89 | 25.89 | -1.05% | 739 |
| May 26, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.47% | 426 |
| May 22, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.04% | 169 |
| May 21, 2026 | 25.30 | 25.77 | 25.30 | 25.77 | 25.77 | 12.17% | 427 |
| May 20, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 4.20% | 223 |
| May 15, 2026 | 22.08 | 22.08 | 22.05 | 22.05 | 22.05 | -1.37% | 515 |
| May 14, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.66% | 2,893 |
| May 13, 2026 | 22.59 | 22.59 | 22.51 | 22.51 | 22.51 | 2.04% | 680 |
| May 12, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.50% | 415 |
| May 11, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -8.83% | 159 |
| May 7, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.27% | 546 |
| May 6, 2026 | 24.44 | 24.50 | 24.44 | 24.50 | 24.50 | 2.04% | 655 |
| May 5, 2026 | 24.05 | 24.05 | 24.01 | 24.01 | 24.01 | -2.08% | 1,759 |
| Apr 30, 2026 | 24.20 | 24.52 | 24.20 | 24.52 | 24.52 | 2.90% | 727 |
| Apr 29, 2026 | 23.48 | 23.83 | 23.48 | 23.83 | 23.83 | 1.00% | 1,756 |
| Apr 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.93% | 1,023 |
| Apr 27, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.95% | 575 |
| Apr 24, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -2.55% | 227 |
| Apr 23, 2026 | 25.00 | 25.00 | 24.72 | 24.72 | 24.72 | -1.94% | 1,412 |
| Apr 22, 2026 | 24.88 | 25.21 | 24.88 | 25.21 | 25.21 | -1.18% | 630 |
| Apr 21, 2026 | 25.95 | 25.95 | 25.49 | 25.51 | 25.51 | -2.93% | 3,641 |
| Apr 20, 2026 | 26.62 | 26.62 | 26.28 | 26.28 | 26.28 | -0.27% | 1,511 |
| Apr 17, 2026 | 27.00 | 27.00 | 26.35 | 26.35 | 26.35 | 0.11% | 2,534 |
| Apr 16, 2026 | 26.93 | 27.23 | 26.22 | 26.32 | 26.32 | 0.55% | 15,083 |
| Apr 14, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 3.05% | 394 |
| Apr 13, 2026 | 25.53 | 26.40 | 25.40 | 25.40 | 25.40 | -4.44% | 766 |
| Apr 10, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.56% | 1,567 |
| Apr 9, 2026 | 26.23 | 26.23 | 26.17 | 26.17 | 26.17 | -1.23% | 1,108 |
| Apr 8, 2026 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 5.07% | 624 |
| Apr 7, 2026 | 25.41 | 25.41 | 25.22 | 25.22 | 25.22 | -0.63% | 948 |
| Apr 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.51% | 430 |
| Apr 1, 2026 | 25.00 | 25.51 | 25.00 | 25.51 | 25.51 | 6.18% | 5,765 |
| Mar 31, 2026 | 23.33 | 24.03 | 23.24 | 24.03 | 24.03 | 3.51% | 2,106 |
| Mar 30, 2026 | 23.50 | 23.62 | 23.21 | 23.21 | 23.21 | -5.34% | 1,777 |
| Mar 26, 2026 | 25.10 | 25.10 | 24.52 | 24.52 | 24.52 | -5.45% | 1,635 |
| Mar 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -2.58% | 1,509 |