UK markets open in 2 hours 9 minutes
NIKKEI 225
37,143.59 -936.11 (-2.46%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.47 +1.74 (+2.10%) GOLD FUTURES
2,400.70 +2.70 (+0.11%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,261.39 +601.29 (+1.21%)
QinetiQ Group plc (QNTQF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 7,200 |
| 17 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 16 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 15 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 12 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 11 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 10 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,500 |
| 09 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 08 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 05 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 04 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 03 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 02 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 01 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 28 Mar 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 27 Mar 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 26 Mar 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 25 Mar 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 22 Mar 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 21 Mar 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 200 |
| 20 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 19 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 100 |
| 18 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 100 |
| 15 Mar 2024 | 4.6500 | 4.6500 | 4.3900 | 4.3900 | 4.3900 | 400 |
| 14 Mar 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6500 | 4.6500 | 4,600 |
| 13 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 12 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 11 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 1,300 |
| 08 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 07 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 06 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 05 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 04 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,000 |
| 01 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 29 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 28 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 700 |
| 27 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 26 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 23 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 2,100 |
| 22 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 21 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 20 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 16 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 15 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3,600 |
| 14 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 13 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 11,300 |
| 12 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 09 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 08 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 07 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 06 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 05 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 500 |
| 02 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 01 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 31 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 700 |
| 30 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 29 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 26 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 49,200 |
| 25 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 24 Jan 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | 4.5800 | 1,300 |
| 23 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 1,100 |
| 22 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 26,000 |
| 19 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| 17 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 12 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 11 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 10 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 09 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 08 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 100 |
| 05 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 04 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 04 Jan 2024 | 0.033 Dividend | |||||
| 03 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7770 | - |
| 02 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7770 | - |
| 29 Dec 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7770 | - |
| 28 Dec 2023 | 4.0000 | 4.0000 | 3.8100 | 3.8100 | 3.7770 | 400 |
| 27 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7274 | - |
| 26 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7274 | - |
| 22 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7274 | 2,000 |
| 21 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6184 | - |
| 20 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6184 | - |
| 19 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6184 | - |
| 18 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6184 | - |
| 15 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6184 | - |
| 14 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6184 | - |
| 13 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6184 | - |
| 12 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6184 | - |
| 11 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6184 | - |
| 08 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6184 | 4,400 |
| 07 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7869 | - |
| 06 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7869 | - |
| 05 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7869 | - |
| 04 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7869 | - |
| 01 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7869 | 200 |
| 30 Nov 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9455 | - |
| 29 Nov 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9455 | - |
| 28 Nov 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9455 | - |
| 27 Nov 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9455 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.