Skip to main content
QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
24.56
+0.47 (1.95%)
Apr 27, 2026, 9:30 AM EST

QinetiQ Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6023.6023.6023.6023.60-3.93%1,023
Apr 27, 202624.5624.5624.5624.5624.561.95%575
Apr 24, 202624.0924.0924.0924.0924.09-2.55%227
Apr 23, 202625.0025.0024.7224.7224.72-1.94%1,412
Apr 22, 202624.8825.2124.8825.2125.21-1.18%630
Apr 21, 202625.9525.9525.4925.5125.51-2.93%3,641
Apr 20, 202626.6226.6226.2826.2826.28-0.27%1,511
Apr 17, 202627.0027.0026.3526.3526.350.11%2,534
Apr 16, 202626.9327.2326.2226.3226.320.55%15,083
Apr 14, 202626.1826.1826.1826.1826.183.05%394
Apr 13, 202625.5326.4025.4025.4025.40-4.44%766
Apr 10, 202626.5826.5826.5826.5826.581.56%1,567
Apr 9, 202626.2326.2326.1726.1726.17-1.23%1,108
Apr 8, 202626.6026.6026.5026.5026.505.07%624
Apr 7, 202625.4125.4125.2225.2225.22-0.63%948
Apr 2, 202625.3825.3825.3825.3825.38-0.51%430
Apr 1, 202625.0025.5125.0025.5125.516.18%5,765
Mar 31, 202623.3324.0323.2424.0324.033.51%2,106
Mar 30, 202623.5023.6223.2123.2123.21-5.34%1,777
Mar 26, 202625.1025.1024.5224.5224.52-5.45%1,635
Mar 24, 202625.9325.9325.9325.9325.93-2.58%1,509
Mar 23, 202625.8026.6825.3526.6226.625.51%5,258
Mar 20, 202625.6525.6525.2325.2325.23-4.86%1,581
Mar 19, 202626.7926.7926.4326.5226.520.68%2,907
Mar 17, 202627.0527.0526.3426.3426.34-2.30%2,393
Mar 16, 202626.8526.9926.8526.9626.960.60%2,371
Mar 13, 202626.8126.8126.8026.8026.80-3.60%996
Mar 12, 202628.1228.3027.7527.8027.802.39%33,147
Mar 11, 202627.9527.9527.1527.1527.15-4.23%670
Mar 10, 202628.3528.3528.3428.3528.350.46%521
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