Skip to main content
QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
27.61
+0.34 (1.25%)
Mar 9, 2026, 1:22 PM EST

QinetiQ Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.6628.2227.1528.2228.223.48%1,737
Mar 6, 202627.2827.4226.9727.2727.27-0.35%2,371
Mar 4, 202627.3727.3727.3727.3727.370.98%294
Mar 3, 202627.4027.4026.7427.1027.10-1.06%4,667
Mar 2, 202627.8528.0427.3927.3927.39-1.07%6,119
Feb 27, 202627.6927.6927.6927.6927.691.15%240
Feb 26, 202627.3727.3727.3727.3727.371.07%279
Feb 25, 202627.7627.7627.0827.0827.08-1.99%2,046
Feb 24, 202627.3527.6327.3527.6327.63-0.32%1,634
Feb 23, 202628.1128.1627.5727.7227.72-2.12%4,193
Feb 20, 202628.2528.3428.2528.3228.32-0.56%2,364
Feb 19, 202628.4028.6827.9328.4828.481.82%6,507
Feb 18, 202628.0828.4127.9727.9727.971.82%10,479
Feb 17, 202627.0127.4727.0127.4727.473.94%1,512
Feb 11, 202626.4326.4326.4326.4326.43-4.38%520
Feb 10, 202627.1727.6426.8927.6427.643.37%4,166
Feb 9, 202626.4026.7426.4026.7426.743.60%466
Feb 6, 202625.9925.9925.8025.8125.81-0.15%1,041
Feb 5, 202625.9025.9025.8525.8525.85-2.50%3,384
Feb 4, 202627.1527.1526.5126.5126.51-2.86%6,339
Feb 3, 202627.3027.3027.3027.3027.300.57%1,239
Feb 2, 202626.8927.1626.8927.1427.14-2.65%1,975
Jan 30, 202628.9528.9527.5927.8827.88-3.13%1,482
Jan 29, 202628.7929.0028.3328.7828.78-1.20%3,179
Jan 28, 202629.9029.9328.9829.1329.13-0.65%4,153
Jan 27, 202629.6829.6829.0429.3229.322.77%3,880
Jan 26, 202629.7029.7028.2928.5328.53-0.94%5,776
Jan 23, 202628.8028.8028.8028.8028.80-0.03%493
Jan 22, 202628.8128.8128.8128.8128.81-1.30%442
Jan 21, 202628.9029.2128.6529.1929.190.48%2,575
Jan 20, 202629.0229.4428.5529.0529.052.32%34,620
Jan 16, 202627.9228.3927.6828.3928.394.38%6,808
Jan 15, 202626.9827.4726.9827.2027.20-2.60%10,451
Jan 14, 202628.5028.5027.7927.9327.93-1.98%11,012
Jan 13, 202628.1828.4927.3828.4928.493.34%21,294
Jan 12, 202627.9228.0927.5327.5727.57-2.79%10,109
Jan 9, 202627.2028.3627.2028.3628.366.26%6,580
Jan 8, 202626.8827.0026.4426.6926.55-0.37%7,194
Jan 7, 202626.7827.0026.7426.7926.651.86%7,484
Jan 6, 202625.5026.4525.5026.3026.174.57%8,079
Jan 5, 202625.1625.4925.0825.1525.024.21%6,536
Jan 2, 202624.1424.1424.1424.1424.010.35%545
Dec 31, 202524.2524.6624.0524.0523.93-0.82%14,642
Dec 30, 202523.7524.2523.7524.2524.131.85%18,140
Dec 29, 202523.8123.8123.8123.8123.69-0.79%1,033
Dec 26, 202523.9924.0523.9924.0023.882.28%3,314
Dec 22, 202523.4723.4723.4723.4723.350.75%911
Dec 17, 202524.0524.0523.2923.2923.17-0.99%863
Dec 12, 202523.5223.5223.5223.5223.404.13%203
Dec 10, 202522.5922.5922.5922.5922.47-2.38%656
Dec 9, 202522.8123.8822.8023.1423.024.66%2,078
Dec 8, 202522.1022.1122.1022.1122.00-0.45%382
Dec 5, 202521.9622.2121.9622.2122.100.09%580
Dec 4, 202522.5622.5622.1922.1922.082.07%602
Dec 3, 202521.3821.7421.3821.7421.63-705
Dec 2, 202521.5021.7421.3221.7421.63-0.46%568
Dec 1, 202522.1522.1521.7521.8421.73-1.85%11,335
Nov 25, 202522.2022.2522.2022.2522.140.89%1,013
Nov 24, 202522.0022.1122.0022.0621.94-5.74%1,447
Nov 21, 202523.4023.4022.2923.4023.282.98%872
Nov 19, 202523.3123.3722.7222.7222.60-0.61%1,463
Nov 18, 202524.0124.0122.4122.8622.74-1.47%591
Nov 14, 202523.4023.4023.2023.2023.08-5.69%254
Nov 13, 202524.1424.6024.1424.6024.473.69%6,933
Nov 10, 202523.7323.7323.7323.7323.601.43%222
Nov 7, 202522.7023.4622.7023.3923.270.69%2,381
Nov 6, 202523.8523.8523.0423.2323.11-3.05%3,010
Nov 5, 202524.0624.0623.9623.9623.84-4.16%1,096
Nov 4, 202524.4525.0024.4525.0024.87-0.68%1,624
Nov 3, 202525.1825.1825.1725.1725.04-1.66%610
Oct 31, 202526.0226.0225.6025.6025.460.73%942
Oct 30, 202525.2025.4125.2025.4125.28-4.17%2,298
Oct 28, 202526.5226.5226.5226.5226.38-0.51%342
Oct 27, 202526.3027.0026.3026.6526.51-1.77%520
Oct 24, 202527.1327.1327.1327.1326.995.52%303
Oct 22, 202526.4126.4125.7125.7125.580.67%395
Oct 20, 202525.5425.5425.5425.5425.411.77%213
Oct 17, 202525.1025.1025.1025.1024.97-0.54%347
Oct 16, 202525.5826.3725.2025.2325.10-2.29%3,552
Oct 15, 202525.5925.8225.5925.8225.69-3.46%435
Oct 14, 202526.7526.7526.7526.7526.61-2.99%3,750
Oct 10, 202526.2127.5726.2127.5727.43-0.65%226
Oct 9, 202527.7527.7527.3527.7527.61-0.23%3,812
Oct 8, 202527.4527.8227.4527.8227.670.67%450
Oct 7, 202527.6327.6327.6327.6327.49-1.95%419
Oct 6, 202527.8528.1827.4828.1828.04-4.44%4,323
Oct 3, 202529.5029.5229.2529.4929.34-0.14%1,724
Oct 2, 202529.5329.5329.1029.5329.381.20%1,980
Oct 1, 202528.8529.1828.7029.1829.03-2.86%2,397
Sep 30, 202530.0130.1129.9930.0429.893.44%1,693
Sep 29, 202529.0029.4829.0029.0428.890.14%5,157
Sep 26, 202529.0029.0028.5029.0028.85-5,431
Sep 25, 202528.7329.0028.3829.0028.85-1,198
Sep 24, 202528.7929.0028.4529.0028.854.13%3,174
Sep 23, 202528.9028.9027.8327.8527.71-3.97%3,513
Sep 22, 202528.2629.0028.2629.0028.855.84%1,876
Sep 19, 202528.2128.2127.3927.4027.26-0.98%3,450
Sep 18, 202528.0528.2427.5027.6727.53-2.88%3,209
Sep 17, 202528.1628.5028.0528.4928.343.45%806
Sep 16, 202527.8828.5727.5427.5427.40-0.69%4,834