QinetiQ Group plc (QNTQY)
OTCMKTS
· Delayed Price · Currency is USD
22.21
+0.02 (0.09%)
At close: Dec 5, 2025
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.96 | 22.21 | 21.96 | 22.21 | 22.21 | 0.09% | 580 |
| Dec 4, 2025 | 22.56 | 22.56 | 22.19 | 22.19 | 22.19 | 2.07% | 602 |
| Dec 3, 2025 | 21.38 | 21.74 | 21.38 | 21.74 | 21.74 | - | 705 |
| Dec 2, 2025 | 21.50 | 21.74 | 21.32 | 21.74 | 21.74 | -0.46% | 568 |
| Dec 1, 2025 | 22.15 | 22.15 | 21.75 | 21.84 | 21.84 | -1.85% | 11,335 |
| Nov 25, 2025 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | 0.89% | 1,013 |
| Nov 24, 2025 | 22.00 | 22.11 | 22.00 | 22.06 | 22.06 | -5.74% | 1,447 |
| Nov 21, 2025 | 23.40 | 23.40 | 22.29 | 23.40 | 23.40 | 2.98% | 872 |
| Nov 19, 2025 | 23.31 | 23.37 | 22.72 | 22.72 | 22.72 | -0.61% | 1,463 |
| Nov 18, 2025 | 24.01 | 24.01 | 22.41 | 22.86 | 22.86 | -1.47% | 591 |
| 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 |