OTC Markets OTCPK - Delayed Quote
USD
QinetiQ Group plc (QNTQY)
29.20
-0.19
(-0.65%)
At close: October 30 at 3:58:34 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
29.20
29.20
29.20
29.20
29.20
518
Oct 29, 2026
29.00
29.00
29.00
29.00
29.00
300
Oct 28, 2026
29.39
29.39
29.39
29.39
29.39
700
Oct 27, 2026
27.83
27.83
27.83
27.83
27.83
500
Oct 26, 2026
26.29
26.29
26.29
26.29
26.29
-
Oct 23, 2026
26.85
26.85
26.29
26.29
26.29
600
Oct 22, 2026
25.60
25.60
25.60
25.60
25.60
-
Oct 21, 2026
25.63
25.73
25.51
25.60
25.60
2,100
Oct 20, 2026
26.10
26.10
26.10
26.10
26.10
700
Oct 19, 2026
25.65
26.06
25.65
26.06
26.06
800
Oct 16, 2026
26.33
26.85
26.33
26.85
26.85
200
Oct 15, 2026
25.23
25.23
24.81
25.23
25.23
1,400
Oct 14, 2026
24.45
24.61
24.31
24.50
24.50
900
Oct 13, 2026
24.31
24.36
23.96
24.00
24.00
900
Oct 12, 2026
24.16
24.16
24.16
24.16
24.16
-
Oct 9, 2026
24.05
24.41
24.05
24.16
24.16
2,900
Oct 8, 2026
23.61
23.61
23.61
23.61
23.61
300
Oct 7, 2026
24.22
24.22
24.09
24.09
24.09
300
Oct 6, 2026
24.00
24.21
23.57
24.21
24.21
2,200
Oct 5, 2026
25.32
25.76
25.32
25.49
25.49
3,700
Oct 2, 2026
26.16
26.16
26.16
26.16
26.16
-
Oct 1, 2026
26.50
26.50
26.16
26.16
26.16
500
Sep 30, 2026
26.80
26.80
26.23
26.32
26.32
5,300
Sep 29, 2026
25.55
25.75
25.55
25.75
25.75
1,000
Sep 28, 2026
25.87
25.87
25.87
25.87
25.87
600
Sep 25, 2026
25.93
26.06
25.93
26.06
26.06
500
Sep 24, 2026
26.16
26.16
26.16
26.16
26.16
-
Sep 23, 2026
26.16
26.16
26.16
26.16
26.16
500
Sep 22, 2026
26.65
26.72
26.62
26.62
26.62
4,800
Sep 21, 2026
26.67
27.27
26.67
27.27
27.27
6,200
Sep 18, 2026
26.96
26.96
26.96
26.96
26.96
700
Sep 17, 2026
26.20
26.20
26.20
26.20
26.20
-
Sep 16, 2026
26.20
26.20
26.20
26.20
26.20
-
Sep 15, 2026
26.08
26.20
26.08
26.20
26.20
600
Sep 14, 2026
26.00
26.20
26.00
26.03
26.03
1,000
Sep 11, 2026
25.36
25.36
25.36
25.36
25.36
400
Sep 10, 2026
25.04
25.36
25.04
25.36
25.36
600
Sep 9, 2026
25.74
25.74
25.74
25.74
25.74
-
Sep 8, 2026
25.74
25.74
25.74
25.74
25.74
400
Sep 4, 2026
26.17
26.17
26.17
26.17
26.17
-
Sep 3, 2026
26.17
26.17
26.17
26.17
26.17
400
Sep 2, 2026
27.34
27.34
27.34
27.34
27.34
-
Sep 1, 2026
27.34
27.34
27.34
27.34
27.34
-
Aug 31, 2026
27.34
27.34
27.34
27.34
27.34
400
Aug 28, 2026
27.88
27.94
27.36
27.41
27.41
1,100
Aug 27, 2026
27.90
27.90
27.90
27.90
27.90
700
Aug 26, 2026
28.05
28.05
28.05
28.05
28.05
300
Aug 25, 2026
28.87
28.87
28.75
28.75
28.75
300
Aug 24, 2026
29.11
29.18
29.11
29.18
29.18
500
Aug 21, 2026
29.09
29.09
29.09
29.09
29.09
-
Aug 20, 2026
29.09
29.09
29.09
29.09
29.09
300
Aug 19, 2026
29.00
29.50
28.90
29.50
29.50
700
Aug 18, 2026
30.09
30.09
29.88
29.88
29.88
600
Aug 17, 2026
30.83
30.83
30.83
30.83
30.83
-
Aug 14, 2026
29.75
30.83
29.75
30.83
30.83
700
Aug 13, 2026
30.93
31.35
30.44
30.44
30.44
1,100
Aug 12, 2026
30.99
30.99
30.99
30.99
30.99
300
Aug 11, 2026
31.11
31.11
30.77
30.77
30.77
800
Aug 10, 2026
30.25
30.50
30.25
30.42
30.42
500
Aug 7, 2026
29.06
29.06
29.06
29.06
29.06
-
Aug 6, 2026
29.06
29.06
29.06
29.06
29.06
400
Aug 5, 2026
29.49
30.35
29.49
29.64
29.64
800
Aug 4, 2026
28.97
28.97
28.97
28.97
28.97
500
Aug 3, 2026
28.26
28.28
28.26
28.28
28.28
1,000
Jul 31, 2026
28.00
28.00
28.00
28.00
28.00
-
Jul 30, 2026
26.96
28.00
26.96
28.00
28.00
500
Jul 29, 2026
26.45
26.45
26.45
26.45
26.45
200
Jul 28, 2026
26.95
27.00
26.57
26.57
26.57
400
Jul 27, 2026
25.42
25.42
25.42
25.42
25.42
-
Jul 24, 2026
0.429
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
25.98
25.98
25.42
25.42
25.42
6,600
Jul 23, 2026
26.45
26.96
26.36
26.96
26.53
1,300
Jul 22, 2026
26.07
26.07
26.07
26.07
25.66
500
Jul 21, 2026
25.00
25.48
25.00
25.48
25.07
1,000
Jul 20, 2026
24.90
24.91
24.43
24.43
24.04
4,100
Jul 17, 2026
24.20
24.71
24.20
24.71
24.32
1,100
Jul 16, 2026
24.20
24.20
24.20
24.20
23.81
300
Jul 15, 2026
24.61
24.75
24.50
24.75
24.36
3,500
Jul 14, 2026
24.86
24.86
24.60
24.60
24.21
1,200
Jul 13, 2026
24.75
24.75
24.75
24.75
24.36
-
Jul 10, 2026
24.60
24.96
24.60
24.75
24.36
1,400
Jul 9, 2026
25.21
25.21
25.21
25.21
24.81
4,600
Jul 8, 2026
25.31
25.33
25.13
25.33
24.93
2,500
Jul 7, 2026
26.19
26.70
26.19
26.48
26.06
14,000
Jul 6, 2026
25.55
26.37
25.55
25.88
25.47
4,000
Jul 2, 2026
25.44
25.45
25.44
25.45
25.05
900
Jul 1, 2026
22.40
23.60
22.40
23.34
22.97
600
Jun 30, 2026
22.25
22.25
22.25
22.25
21.90
300
Jun 29, 2026
21.93
22.44
21.93
22.44
22.08
900
Jun 26, 2026
21.48
21.48
21.48
21.48
21.14
400
Jun 25, 2026
22.61
23.04
22.61
22.61
22.25
11,200
Jun 24, 2026
21.55
22.75
21.55
22.68
22.32
2,600
Jun 23, 2026
23.00
23.49
22.34
22.75
22.39
3,400
Jun 22, 2026
22.70
23.13
22.70
22.96
22.59
155,800
Jun 18, 2026
24.39
24.40
23.10
23.50
23.13
60,500
Jun 17, 2026
23.64
23.64
23.64
23.64
23.26
1,000
Jun 16, 2026
25.50
25.50
25.50
25.50
25.09
-
Jun 15, 2026
25.50
25.50
25.50
25.50
25.09
-
Jun 12, 2026
25.50
25.50
25.50
25.50
25.09
300
Jun 11, 2026
25.45
25.45
25.45
25.45
25.05
-
Jun 10, 2026
25.45
25.45
25.45
25.45
25.05
1,300
Jun 9, 2026
25.45
25.45
25.45
25.45
25.05
-
Jun 8, 2026
25.45
25.45
25.45
25.45
25.05
500
Jun 5, 2026
24.90
24.90
24.90
24.90
24.50
-
Jun 4, 2026
24.90
24.90
24.90
24.90
24.50
-
Jun 3, 2026
24.90
24.90
24.90
24.90
24.50
700
Jun 2, 2026
25.20
26.00
25.20
26.00
25.59
1,300
Jun 1, 2026
26.99
27.09
26.99
27.09
26.66
500
May 29, 2026
26.97
26.97
26.97
26.97
26.54
-
May 28, 2026
25.62
26.97
25.62
26.97
26.54
700
May 27, 2026
26.02
26.02
25.89
25.89
25.48
700
May 26, 2026
26.16
26.16
26.16
26.16
25.74
400
May 22, 2026
25.78
25.78
25.78
25.78
25.37
200
May 21, 2026
25.30
25.77
25.30
25.77
25.36
400
May 20, 2026
22.98
22.98
22.98
22.98
22.61
200
May 19, 2026
22.05
22.05
22.05
22.05
21.70
-
May 18, 2026
22.05
22.05
22.05
22.05
21.70
-
May 15, 2026
22.08
22.08
22.05
22.05
21.70
500
May 14, 2026
22.36
22.36
22.36
22.36
22.00
2,900
May 13, 2026
22.59
22.59
22.51
22.51
22.15
700
May 12, 2026
22.06
22.06
22.06
22.06
21.71
400
May 11, 2026
22.62
22.62
22.62
22.62
22.26
200
May 8, 2026
24.81
24.81
24.81
24.81
24.42
-
May 7, 2026
24.81
24.81
24.81
24.81
24.42
500
May 6, 2026
24.44
24.50
24.44
24.50
24.11
700
May 5, 2026
24.05
24.05
24.01
24.01
23.63
1,800
May 4, 2026
24.52
24.52
24.52
24.52
24.13
-
May 1, 2026
24.52
24.52
24.52
24.52
24.13
-
Apr 30, 2026
24.20
24.52
24.20
24.52
24.13
700
Apr 29, 2026
23.48
23.83
23.48
23.83
23.45
1,800
Apr 28, 2026
23.60
23.60
23.60
23.60
23.22
1,000
Apr 27, 2026
24.56
24.56
24.56
24.56
24.17
600
Apr 24, 2026
24.09
24.09
24.09
24.09
23.71
200
Apr 23, 2026
25.00
25.00
24.72
24.72
24.33
1,400
Apr 22, 2026
24.88
25.21
24.88
25.21
24.81
600
Apr 21, 2026
25.95
25.95
25.49
25.51
25.10
3,600
Apr 20, 2026
26.62
26.62
26.28
26.28
25.86
1,500
Apr 17, 2026
27.00
27.00
26.35
26.35
25.93
2,500
Apr 16, 2026
26.93
27.23
26.22
26.32
25.90
15,100
Apr 15, 2026
26.18
26.18
26.18
26.18
25.76
-
Apr 14, 2026
26.18
26.18
26.18
26.18
25.76
400
Apr 13, 2026
25.53
26.40
25.40
25.40
25.00
800
Apr 10, 2026
26.58
26.58
26.58
26.58
26.16
1,600
Apr 9, 2026
26.23
26.23
26.17
26.17
25.75
1,100
Apr 8, 2026
26.60
26.60
26.50
26.50
26.08
600
Apr 7, 2026
25.41
25.41
25.22
25.22
24.82
900
Apr 6, 2026
25.38
25.38
25.38
25.38
24.98
-
Apr 2, 2026
25.38
25.38
25.38
25.38
24.98
400
Apr 1, 2026
25.00
25.51
25.00
25.51
25.10
5,800
Mar 31, 2026
23.33
24.03
23.24
24.03
23.65
2,100
Mar 30, 2026
23.50
23.62
23.21
23.21
22.84
1,800
Mar 27, 2026
24.52
24.52
24.52
24.52
24.13
-
Mar 26, 2026
25.10
25.10
24.52
24.52
24.13
1,600
Mar 25, 2026
25.93
25.93
25.93
25.93
25.52
-
Mar 24, 2026
25.93
25.93
25.93
25.93
25.52
1,500
Mar 23, 2026
25.80
26.68
25.35
26.62
26.20
5,300
Mar 20, 2026
25.65
25.65
25.23
25.23
24.83
1,600
Mar 19, 2026
26.79
26.79
26.43
26.52
26.10
2,900
Mar 18, 2026
26.34
26.34
26.34
26.34
25.92
-
Mar 17, 2026
27.05
27.05
26.34
26.34
25.92
2,400
Mar 16, 2026
26.85
26.99
26.85
26.96
26.53
2,400
Mar 13, 2026
26.81
26.81
26.80
26.80
26.37
1,000
Mar 12, 2026
28.12
28.30
27.75
27.80
27.36
33,100
Mar 11, 2026
27.95
27.95
27.15
27.15
26.72
700
Mar 10, 2026
28.35
28.35
28.34
28.35
27.90
500
Mar 9, 2026
27.66
28.22
27.15
28.22
27.77
1,700
Mar 6, 2026
27.28
27.42
26.97
27.27
26.84
2,400
Mar 5, 2026
27.37
27.37
27.37
27.37
26.93
-
Mar 4, 2026
27.37
27.37
27.37
27.37
26.93
300
Mar 3, 2026
27.40
27.40
26.74
27.10
26.67
4,700
Mar 2, 2026
27.85
28.04
27.39
27.39
26.95
6,100
Feb 27, 2026
27.69
27.69
27.69
27.69
27.25
200
Feb 26, 2026
27.37
27.37
27.37
27.37
26.93
300
Feb 25, 2026
27.76
27.76
27.08
27.08
26.65
2,000
Feb 24, 2026
27.35
27.63
27.35
27.63
27.19
1,600
Feb 23, 2026
28.11
28.16
27.57
27.72
27.28
4,200
Feb 20, 2026
28.25
28.34
28.25
28.32
27.87
2,400
Feb 19, 2026
28.40
28.68
27.93
28.48
28.03
6,500
Feb 18, 2026
28.08
28.41
27.97
27.97
27.52
10,500
Feb 17, 2026
27.01
27.47
27.01
27.47
27.03
1,500
Feb 13, 2026
26.43
26.43
26.43
26.43
26.01
-
Feb 12, 2026
26.43
26.43
26.43
26.43
26.01
-
Feb 11, 2026
26.43
26.43
26.43
26.43
26.01
500
Feb 10, 2026
27.17
27.64
26.89
27.64
27.20
4,200
Feb 9, 2026
26.40
26.74
26.40
26.74
26.31
500
Feb 6, 2026
25.99
25.99
25.80
25.81
25.40
1,000
Feb 5, 2026
25.90
25.90
25.85
25.85
25.44
3,400
Feb 4, 2026
27.15
27.15
26.51
26.51
26.09
6,300
Feb 3, 2026
27.30
27.30
27.30
27.30
26.87
1,200
Feb 2, 2026
26.89
27.16
26.89
27.14
26.71
2,000
Jan 30, 2026
28.95
28.95
27.59
27.88
27.44
1,500
Jan 29, 2026
28.79
29.00
28.33
28.78
28.32
3,200
Jan 28, 2026
29.90
29.93
28.98
29.13
28.67
4,200
Jan 27, 2026
29.68
29.68
29.04
29.32
28.85
3,900
Jan 26, 2026
29.70
29.70
28.29
28.53
28.08
5,800
Jan 23, 2026
28.80
28.80
28.80
28.80
28.34
500
Jan 22, 2026
28.81
28.81
28.81
28.81
28.35
400
Jan 21, 2026
28.90
29.21
28.65
29.19
28.73
2,600
Jan 20, 2026
29.02
29.44
28.55
29.05
28.59
34,600
Jan 16, 2026
27.92
28.39
27.68
28.39
27.94
6,800
Jan 15, 2026
26.98
27.47
26.98
27.20
26.77
10,500
Jan 14, 2026
28.50
28.50
27.79
27.93
27.49
11,000
Jan 13, 2026
28.18
28.49
27.38
28.49
28.04
21,300
Jan 12, 2026
27.92
28.09
27.53
27.57
27.13
10,100
Jan 9, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
27.20
28.36
27.20
28.36
27.91
6,600
Jan 8, 2026
26.88
27.00
26.44
26.69
26.11
7,200
Jan 7, 2026
26.78
27.00
26.74
26.79
26.21
7,500
Jan 6, 2026
25.50
26.45
25.50
26.30
25.73
8,100
Jan 5, 2026
25.16
25.49
25.08
25.15
24.60
6,500
Jan 2, 2026
24.14
24.14
24.14
24.14
23.61
500
Dec 31, 2025
24.25
24.66
24.05
24.05
23.53
14,600
Dec 30, 2025
23.75
24.25
23.75
24.25
23.72
18,100
Dec 29, 2025
23.81
23.81
23.81
23.81
23.29
1,000
Dec 26, 2025
23.99
24.05
23.99
24.00
23.48
3,300
Dec 24, 2025
23.47
23.47
23.47
23.47
22.96
-
Dec 23, 2025
23.47
23.47
23.47
23.47
22.96
-
Dec 22, 2025
23.47
23.47
23.47
23.47
22.96
900
Dec 19, 2025
23.29
23.29
23.29
23.29
22.78
-
Dec 18, 2025
23.29
23.29
23.29
23.29
22.78
-
Dec 17, 2025
24.05
24.05
23.29
23.29
22.78
900
Dec 16, 2025
23.52
23.52
23.52
23.52
23.01
-
Dec 15, 2025
23.52
23.52
23.52
23.52
23.01
-
Dec 12, 2025
23.52
23.52
23.52
23.52
23.01
200
Dec 11, 2025
22.59
22.59
22.59
22.59
22.10
-
Dec 10, 2025
22.59
22.59
22.59
22.59
22.10
700
Dec 9, 2025
22.81
23.88
22.80
23.14
22.64
2,100
Dec 8, 2025
22.10
22.11
22.10
22.11
21.63
400
Dec 5, 2025
21.96
22.21
21.96
22.21
21.73
600
Dec 4, 2025
22.56
22.56
22.19
22.19
21.71
600
Dec 3, 2025
21.38
21.74
21.38
21.74
21.27
700
Dec 2, 2025
21.50
21.74
21.32
21.74
21.27
600
Dec 1, 2025
22.15
22.15
21.75
21.84
21.36
11,300
Nov 28, 2025
22.25
22.25
22.25
22.25
21.76
-
Nov 26, 2025
22.25
22.25
22.25
22.25
21.76
-
Nov 25, 2025
22.20
22.25
22.20
22.25
21.76
1,000
Nov 24, 2025
22.00
22.11
22.00
22.06
21.58
1,400
Nov 21, 2025
23.40
23.40
22.29
23.40
22.89
900
Nov 20, 2025
22.72
22.72
22.72
22.72
22.22
-
Nov 19, 2025
23.31
23.37
22.72
22.72
22.22
1,500
Nov 18, 2025
24.01
24.01
22.41
22.86
22.36
600
Nov 17, 2025
23.20
23.20
23.20
23.20
22.69
-
Nov 14, 2025
23.40
23.40
23.20
23.20
22.69
300
Nov 13, 2025
24.14
24.60
24.14
24.60
24.06
6,900
Nov 12, 2025
23.73
23.73
23.73
23.73
23.21
-
Nov 11, 2025
23.73
23.73
23.73
23.73
23.21
-
Nov 10, 2025
23.73
23.73
23.73
23.73
23.21
200
Nov 7, 2025
22.70
23.46
22.70
23.39
22.88
2,400
Nov 6, 2025
23.85
23.85
23.04
23.23
22.72
3,000
Nov 5, 2025
24.06
24.06
23.96
23.96
23.44
1,100
Nov 4, 2025
24.45
25.00
24.45
25.00
24.45
1,600
Nov 3, 2025
25.18
25.18
25.17
25.17
24.62
600
Oct 31, 2025
26.02
26.02
25.60
25.60
25.04
900
