OTC Markets OTCPK - Delayed Quote
USD
QinetiQ Group plc (QNTQF)
6.46
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 29, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 28, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 27, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 26, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 23, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 22, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 21, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 20, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 19, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 16, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 15, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 14, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 13, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 12, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 9, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 8, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 7, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 6, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 5, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 2, 2026
6.46
6.46
6.46
6.46
6.46
-
Oct 1, 2026
6.46
6.46
6.46
6.46
6.46
1,300
Sep 30, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 29, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 28, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 25, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 24, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 23, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 22, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 21, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 18, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 17, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 16, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 15, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 14, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 11, 2026
6.30
6.30
6.30
6.30
6.30
-
Sep 10, 2026
6.28
6.30
6.28
6.30
6.30
800
Sep 9, 2026
6.25
6.25
6.25
6.25
6.25
100
Sep 8, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 4, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 3, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 2, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 1, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 31, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 28, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 27, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 26, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 25, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 24, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 21, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 20, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 19, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 18, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 17, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 14, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 13, 2026
8.00
8.00
8.00
8.00
8.00
1,400
Aug 12, 2026
7.72
7.72
7.72
7.72
7.72
-
Aug 11, 2026
7.72
7.72
7.72
7.72
7.72
200
Aug 10, 2026
7.53
7.53
7.53
7.53
7.53
-
Aug 7, 2026
7.53
7.53
7.53
7.53
7.53
200
Aug 6, 2026
7.15
7.15
7.15
7.15
7.15
-
Aug 5, 2026
7.15
7.15
7.15
7.15
7.15
200
Aug 4, 2026
6.45
6.45
6.45
6.45
6.45
-
Aug 3, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 31, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 30, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 29, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 28, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 27, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 24, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 23, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 22, 2026
6.45
6.45
6.45
6.45
6.34
600
Jul 21, 2026
6.10
6.10
6.10
6.10
6.00
-
Jul 20, 2026
6.10
6.10
6.10
6.10
6.00
200
Jul 17, 2026
6.10
6.10
6.10
6.10
6.00
1,400
Jul 16, 2026
5.75
5.75
5.75
5.75
5.65
3,000
Jul 15, 2026
6.20
6.20
6.20
6.20
6.10
-
Jul 14, 2026
6.20
6.20
6.20
6.20
6.10
-
Jul 13, 2026
6.20
6.20
6.20
6.20
6.10
-
Jul 10, 2026
6.20
6.20
6.20
6.20
6.10
-
Jul 9, 2026
6.20
6.20
6.20
6.20
6.10
1,000
Jul 8, 2026
5.65
5.65
5.65
5.65
5.56
-
Jul 7, 2026
5.65
5.65
5.65
5.65
5.56
-
Jul 6, 2026
5.65
5.65
5.65
5.65
5.56
-
Jul 2, 2026
5.65
5.65
5.65
5.65
5.56
-
Jul 1, 2026
5.65
5.65
5.65
5.65
5.56
-
Jun 30, 2026
5.65
5.65
5.65
5.65
5.56
2,000
Jun 29, 2026
5.51
5.51
5.51
5.51
5.42
-
Jun 26, 2026
5.40
5.55
5.40
5.51
5.42
2,800
Jun 25, 2026
5.20
5.73
5.20
5.73
5.63
1,000
Jun 24, 2026
5.90
5.90
5.82
5.82
5.72
1,000
Jun 23, 2026
5.79
5.79
5.79
5.79
5.69
200
Jun 22, 2026
6.38
6.38
6.38
6.38
6.27
-
Jun 18, 2026
6.38
6.38
6.38
6.38
6.27
-
Jun 17, 2026
6.38
6.38
6.38
6.38
6.27
-
Jun 16, 2026
6.38
6.38
6.38
6.38
6.27
-
Jun 15, 2026
6.38
6.38
6.38
6.38
6.27
-
Jun 12, 2026
6.38
6.38
6.38
6.38
6.27
-
Jun 11, 2026
6.38
6.38
6.38
6.38
6.27
-
Jun 10, 2026
6.38
6.38
6.38
6.38
6.27
-
Jun 9, 2026
6.38
6.38
6.38
6.38
6.27
-
Jun 8, 2026
6.38
6.38
6.38
6.38
6.27
400
Jun 5, 2026
6.60
6.60
6.60
6.60
6.49
300
Jun 4, 2026
6.30
6.52
6.30
6.39
6.28
7,100
Jun 3, 2026
5.90
5.90
5.90
5.90
5.80
1,400
Jun 2, 2026
6.49
6.49
6.49
6.49
6.38
900
Jun 1, 2026
5.59
5.59
5.59
5.59
5.50
-
May 29, 2026
5.59
5.59
5.59
5.59
5.50
-
May 28, 2026
5.59
5.59
5.59
5.59
5.50
-
May 27, 2026
5.59
5.59
5.59
5.59
5.50
-
May 26, 2026
5.59
5.59
5.59
5.59
5.50
-
May 22, 2026
5.59
5.59
5.59
5.59
5.50
-
May 21, 2026
5.59
5.59
5.59
5.59
5.50
-
May 20, 2026
5.59
5.59
5.59
5.59
5.50
-
May 19, 2026
5.59
5.59
5.59
5.59
5.50
1,000
May 18, 2026
5.55
5.55
5.55
5.55
5.46
-
May 15, 2026
5.55
5.55
5.55
5.55
5.46
-
May 14, 2026
5.55
5.55
5.55
5.55
5.46
-
May 13, 2026
5.55
5.55
5.55
5.55
5.46
-
May 12, 2026
5.55
5.55
5.55
5.55
5.46
-
May 11, 2026
5.55
5.55
5.55
5.55
5.46
1,100
May 8, 2026
5.85
5.85
5.85
5.85
5.75
100
May 7, 2026
6.00
6.00
6.00
6.00
5.90
-
May 6, 2026
6.00
6.00
6.00
6.00
5.90
-
May 5, 2026
6.00
6.00
6.00
6.00
5.90
-
May 4, 2026
6.00
6.00
6.00
6.00
5.90
-
May 1, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 30, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 29, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 28, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 27, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 24, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 23, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 22, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 21, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 20, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 17, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 16, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 15, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 14, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 13, 2026
6.00
6.00
6.00
6.00
5.90
-
Apr 10, 2026
6.00
6.00
6.00
6.00
5.90
2,700
Apr 9, 2026
6.95
6.95
6.95
6.95
6.83
600
Apr 8, 2026
7.05
7.05
7.05
7.05
6.93
200
Apr 7, 2026
6.30
6.30
6.30
6.30
6.20
-
Apr 6, 2026
6.30
6.30
6.30
6.30
6.20
-
Apr 2, 2026
6.30
6.30
6.30
6.30
6.20
500
Apr 1, 2026
6.33
6.33
6.33
6.33
6.22
100
Mar 31, 2026
5.74
5.74
5.74
5.74
5.64
-
Mar 30, 2026
5.74
5.74
5.74
5.74
5.64
3,200
Mar 27, 2026
6.70
6.70
6.70
6.70
6.59
-
Mar 26, 2026
6.70
6.70
6.70
6.70
6.59
-
Mar 25, 2026
6.70
6.70
6.70
6.70
6.59
-
Mar 24, 2026
6.70
6.70
6.70
6.70
6.59
-
Mar 23, 2026
6.70
6.70
6.70
6.70
6.59
-
Mar 20, 2026
6.70
6.70
6.70
6.70
6.59
-
Mar 19, 2026
6.70
6.70
6.70
6.70
6.59
-
Mar 18, 2026
6.70
6.70
6.70
6.70
6.59
-
Mar 17, 2026
6.70
6.70
6.70
6.70
6.59
100
Mar 16, 2026
6.80
6.80
6.80
6.80
6.69
-
Mar 13, 2026
6.80
6.80
6.80
6.80
6.69
-
Mar 12, 2026
6.80
6.80
6.80
6.80
6.69
-
Mar 11, 2026
6.80
6.80
6.80
6.80
6.69
-
Mar 10, 2026
6.80
6.80
6.80
6.80
6.69
-
Mar 9, 2026
6.80
6.80
6.80
6.80
6.69
-
Mar 6, 2026
6.80
6.80
6.80
6.80
6.69
-
Mar 5, 2026
6.80
6.80
6.80
6.80
6.69
-
Mar 4, 2026
6.80
6.80
6.80
6.80
6.69
-
Mar 3, 2026
6.80
6.80
6.80
6.80
6.69
-
Mar 2, 2026
6.80
6.80
6.80
6.80
6.69
-
Feb 27, 2026
6.80
6.80
6.80
6.80
6.69
-
Feb 26, 2026
6.80
6.80
6.80
6.80
6.69
-
Feb 25, 2026
6.76
6.80
6.76
6.80
6.69
500
Feb 24, 2026
6.85
6.86
6.85
6.85
6.74
3,000
Feb 23, 2026
6.50
6.50
6.50
6.50
6.39
1,100
Feb 20, 2026
6.35
6.35
6.35
6.35
6.24
-
Feb 19, 2026
6.35
6.35
6.35
6.35
6.24
-
Feb 18, 2026
6.35
6.35
6.35
6.35
6.24
-
Feb 17, 2026
6.35
6.35
6.35
6.35
6.24
16,100
Feb 13, 2026
6.65
6.65
6.65
6.65
6.54
-
Feb 12, 2026
6.65
6.65
6.65
6.65
6.54
-
Feb 11, 2026
6.65
6.65
6.65
6.65
6.54
-
Feb 10, 2026
6.65
6.65
6.65
6.65
6.54
-
Feb 9, 2026
6.65
6.65
6.65
6.65
6.54
1,300
Feb 6, 2026
6.04
6.04
6.04
6.04
5.94
1,500
Feb 5, 2026
7.09
7.09
7.09
7.09
6.97
-
Feb 4, 2026
7.09
7.09
7.09
7.09
6.97
-
Feb 3, 2026
7.09
7.09
7.09
7.09
6.97
-
Feb 2, 2026
7.09
7.09
7.09
7.09
6.97
-
Jan 30, 2026
7.09
7.09
7.09
7.09
6.97
-
Jan 29, 2026
7.09
7.09
7.09
7.09
6.97
100
Jan 28, 2026
7.25
7.25
7.25
7.25
7.13
-
Jan 27, 2026
7.25
7.25
7.25
7.25
7.13
-
Jan 26, 2026
7.25
7.25
7.25
7.25
7.13
100
Jan 23, 2026
7.27
7.27
7.27
7.27
7.15
-
Jan 22, 2026
7.27
7.27
7.27
7.27
7.15
-
Jan 21, 2026
7.15
7.27
7.15
7.27
7.15
1,300
Jan 20, 2026
6.70
6.70
6.70
6.70
6.59
-
Jan 16, 2026
6.70
6.70
6.70
6.70
6.59
-
Jan 15, 2026
6.70
6.70
6.70
6.70
6.59
-
Jan 14, 2026
6.70
6.70
6.70
6.70
6.59
-
Jan 13, 2026
6.70
6.70
6.70
6.70
6.59
-
Jan 12, 2026
6.70
6.70
6.70
6.70
6.59
-
Jan 9, 2026
6.70
6.70
6.70
6.70
6.59
800
Jan 8, 2026
5.76
5.76
5.76
5.76
5.66
-
Jan 7, 2026
5.76
5.76
5.76
5.76
5.66
-
Jan 6, 2026
5.76
5.76
5.76
5.76
5.66
-
Jan 5, 2026
5.76
5.76
5.76
5.76
5.66
-
Jan 2, 2026
5.76
5.76
5.76
5.76
5.66
-
Dec 31, 2025
5.76
5.76
5.76
5.76
5.66
-
Dec 30, 2025
5.76
5.76
5.76
5.76
5.66
-
Dec 29, 2025
5.76
5.76
5.76
5.76
5.66
-
Dec 26, 2025
5.76
5.76
5.76
5.76
5.66
-
Dec 24, 2025
5.76
5.76
5.76
5.76
5.66
-
Dec 23, 2025
5.76
5.76
5.76
5.76
5.66
-
Dec 22, 2025
5.76
5.76
5.76
5.76
5.66
-
Dec 19, 2025
5.76
5.76
5.76
5.76
5.66
-
Dec 18, 2025
5.89
5.89
5.76
5.76
5.66
5,700
Dec 17, 2025
5.45
5.45
5.45
5.45
5.36
100
Dec 16, 2025
5.35
5.35
5.35
5.35
5.26
100
Dec 15, 2025
5.28
5.28
5.28
5.28
5.19
-
Dec 12, 2025
5.28
5.28
5.28
5.28
5.19
-
Dec 11, 2025
5.28
5.28
5.28
5.28
5.19
-
Dec 10, 2025
5.28
5.28
5.28
5.28
5.19
-
Dec 9, 2025
5.28
5.28
5.28
5.28
5.19
-
Dec 8, 2025
5.28
5.28
5.28
5.28
5.19
-
Dec 5, 2025
5.28
5.28
5.28
5.28
5.19
-
Dec 4, 2025
5.28
5.28
5.28
5.28
5.19
-
Dec 3, 2025
5.63
5.63
5.28
5.28
5.19
1,200
Dec 2, 2025
5.09
5.09
5.09
5.09
5.01
-
Dec 1, 2025
5.09
5.09
5.09
5.09
5.01
500
Nov 28, 2025
5.80
5.80
5.80
5.80
5.70
-
Nov 26, 2025
5.80
5.80
5.80
5.80
5.70
-
Nov 25, 2025
5.80
5.80
5.80
5.80
5.70
200
Nov 24, 2025
5.16
5.16
5.16
5.16
5.07
100
Nov 21, 2025
5.91
5.91
5.91
5.91
5.81
-
Nov 20, 2025
5.91
5.91
5.91
5.91
5.81
100
Nov 19, 2025
5.91
5.91
5.91
5.91
5.81
-
Nov 18, 2025
6.03
6.03
5.78
5.91
5.81
600
Nov 17, 2025
6.15
6.15
6.15
6.15
6.05
-
Nov 14, 2025
5.80
6.15
5.80
6.15
6.05
600
Nov 13, 2025
6.15
6.15
6.15
6.15
6.05
-
Nov 12, 2025
6.15
6.15
6.15
6.15
6.05
-
Nov 11, 2025
6.15
6.15
6.15
6.15
6.05
-
Nov 10, 2025
6.15
6.15
6.15
6.15
6.05
-
Nov 7, 2025
6.15
6.15
6.15
6.15
6.05
-
Nov 6, 2025
6.15
6.15
6.15
6.15
6.05
-
Nov 5, 2025
6.15
6.15
6.15
6.15
6.05
-
Nov 4, 2025
6.15
6.15
6.15
6.15
6.05
200
Nov 3, 2025
6.50
6.50
6.50
6.50
6.39
-
Oct 31, 2025
6.50
6.50
6.50
6.50
6.39
-
