QinetiQ Group plc (QNTQY)
OTCMKTS
· Delayed Price · Currency is USD
29.28
+0.28 (0.97%)
Sep 29, 2025, 10:11 AM EDT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 27.35 | 27.71 | 27.09 | 27.36 | 27.36 | 1.90% | 10,861 |
| Sep 10, 2025 | 26.32 | 26.85 | 26.30 | 26.85 | 26.85 | 2.09% | 1,106 |
| 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 |