Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.9325.9325.9325.9325.93--
Aug 12, 202525.7525.9325.7525.9325.930.46%823
Aug 11, 202525.8025.8425.8025.8125.81-3.37%2,480
Aug 8, 202525.9526.7125.9526.7126.71-0.47%1,083
Aug 7, 202526.8426.8426.8426.8426.84-147
Aug 6, 202526.8426.8426.8426.8426.84-0.28%212
Aug 5, 202526.9126.9126.9126.9126.910.79%1,162
Aug 4, 202526.6726.7326.6726.7026.704.75%2,184
Aug 1, 202525.4925.4925.4925.4925.49-4.17%269
Jul 31, 202526.6026.6026.6026.6026.60-426
Jul 30, 202526.6026.6026.6026.6026.60-31
Jul 29, 202526.0726.6526.0726.6026.603.46%3,754
Jul 28, 202526.2526.8525.7125.7125.71-5.54%3,012
Jul 25, 202526.9227.2226.6627.2227.22-1.10%1,577
Jul 24, 202527.5227.5227.5227.5227.19-136
Jul 23, 202527.5227.5227.5227.5227.19-14
Jul 22, 202527.8528.3027.3027.5227.19-1.01%2,063
Jul 21, 202527.8027.8027.5527.8027.47-1,931
Jul 18, 202527.7827.8027.7827.8027.471.57%4,207
Jul 17, 202526.4627.3726.4627.3727.043.28%2,794
Jul 16, 202526.4126.7526.2826.5026.18-1.85%2,707
Jul 15, 202526.6527.3526.6527.0026.68-2.77%3,623
Jul 14, 202527.6627.7726.8927.7727.442.21%2,769
Jul 11, 202527.1727.1727.1727.1726.851.00%979
Jul 10, 202527.2627.2626.5526.9026.58-1.90%2,740
Jul 9, 202527.0527.4226.8627.4227.09-1.86%5,731
Jul 8, 202527.9527.9527.9427.9427.61-0.29%2,347
Jul 7, 202527.9628.0227.9628.0227.690.04%3,888
Jul 3, 202527.7528.0127.7528.0127.682.49%777
Jul 2, 202527.6527.6527.1927.3327.00-2.88%2,489
Jul 1, 202528.2528.3027.6628.1427.80-2.12%1,621
Jun 30, 202528.6528.7528.6028.7528.411.34%3,460
Jun 27, 202528.3728.3727.3028.3728.03-0.35%1,631
Jun 26, 202527.4228.4727.4228.4728.136.47%3,473
Jun 25, 202526.4026.7426.1426.7426.42-2.52%4,954
Jun 24, 202527.4327.4327.4327.4327.10-4,141
Jun 23, 202526.8527.4326.2527.4327.10-1.08%1,309
Jun 20, 202527.5727.7326.6627.7327.401.11%5,969
Jun 18, 202527.7227.7927.4327.4327.10-2.16%829
Jun 17, 202527.9528.0327.2028.0327.70-2.50%1,067
Jun 16, 202528.7528.7528.7528.7528.410.74%556
Jun 13, 202528.1528.5428.1528.5428.202.96%1,109
Jun 12, 202528.2028.3027.7227.7227.39-3.11%2,993
Jun 11, 202526.8628.6126.8628.6128.273.47%2,377
Jun 10, 202528.0728.4527.6527.6527.32-8.14%26,618
Jun 9, 202530.5030.5029.6630.1029.74-0.10%1,588
Jun 6, 202530.2530.3829.7530.1329.77-4.50%5,653
Jun 5, 202531.6331.7731.3031.5531.173.25%8,059
Jun 4, 202529.6130.8629.0330.5630.193.20%13,477
Jun 3, 202529.7029.7028.2629.6129.262.99%7,852