|
Market Closed -
London S.E.
11:35:16 2026-09-01 EDT
|
5-day change | 1st Jan Change | ||
| 5,840.00 GBX | -0.09% |
|
-0.17% | +26.24% |
| 08-25 | VEGOILS-Palm falls for second session on weaker Chicago soyoil, crude | RE |
| 08-06 | Intertek Shareholders Approve Takeover by EQT-backed Isotope Bidco | MT |
Stock exchange
London S.E.
ITRK 5,840.00 p
-0.09%
1.5B
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRK | 5,840.00GBX | -0.09% | 1.5B p | ||
CBOE
| ITRK | 5,842.50GBX | -0.04% | 492M p | |
|
OTC Markets
| IKTSF | 77.55USD | -1.15% | 15.51K $ | |
|
Tradegate
| IT1 | 69.25EUR | +1.91% | 3.32K € | |
|
Boerse Muenchen
| IT1 | 69.15EUR | +1.62% | 207.45 € | |
|
Deutsche Boerse AG
| IT1 | 67.70EUR | -0.37% | 0 € | |
|
Börse Stuttgart
| IT1 | 68.25EUR | +0.37% | 0 € | |
|
Berne S.E.
| ITRK | 64.05CHF | +0.01% | 0 CHF | |
| IKTSY | 78.99USD | -0.06% | 27.33K $ | ||
|
Deutsche Boerse AG
| IT10 | 64.00EUR | -1.54% | 0 € |
Quotes 5-day view: Intertek Group plc
Delayed Quote London S.E.
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | GBX 5,845.00 | GBX 5,850.00 | GBX 5,845.00 | GBX 5,845.00 | GBX 5,845.00 |
| Volume | 284,320 | 399,106 | 423,545 | 622,172 | 478,570 |
| Change | - | +0.09% | -0.09% | 0.00% | 0.00% |
| Opening | GBX 5,845.00 | GBX 5,850.00 | GBX 5,850.00 | GBX 5,845.00 | GBX 5,850.00 |
| High | GBX 5,850.00 | GBX 5,850.00 | GBX 5,855.00 | GBX 5,855.00 | GBX 5,850.00 |
| Low | GBX 5,840.00 | GBX 5,840.00 | GBX 5,845.00 | GBX 5,845.00 | GBX 5,840.00 |
Performance
| 1 day | +0.04% | ||
| 1 week | -0.17% | ||
| Current month | -0.09% | ||
| 3 months | +9.06% | ||
| 6 months | +23.15% | ||
| Current year | +26.24% | ||
| 1 year | +25.21% | ||
| 3 years | +40.93% | ||
| 5 years | +8.91% | ||
| 10 years | +66.95% |
Volumes
marketsDaily volume
257,018
Estimated daily volume
257,018
Avg. Volume 20 sessions
364,722
Daily volume ratio
0.7
Avg. Volume 20 sessions GBX
2,129,976,480
Avg. Volume 20 sessions USD
2,129,976,480
Record volume 1
36,357,750
Record volume 2
25,299,970
Record volume 3
9,840,571
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
8,986,806,558
Market Cap (USD)
12,157,311,939
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,642,253,216
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
102,196
Free-Float
96.42 %
Free-Float capitalization (GBX)
8,689,901,413
Free-Float capitalization (USD)
11,755,659,978
Average Daily Capital Traded
23.7%
Indicators
Moving average 5 days
5,846
Moving average 20 days
5,843.25
Moving average 50 days
5,825.8
Moving average 100 days
5,489.69
Price spread / (MMA5)
+0.10%
Price spread / (MMA20)
+0.06%
Price spread / (MMA50)
-0.24%
Price spread / (MMA100)
-6.00%
STIM
RSI 9 days
55.24
RSI 14 days
61.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.09% | -0.17% | +25.21% | +40.93% | 12.16B | |
| -0.86% | -2.15% | -2.51% | +58.61% | 80.75B | |
| -1.58% | -2.36% | +1.43% | +8.81% | 17.44B | |
| -0.33% | -2.12% | +5.88% | +9.59% | 14.07B | |
| -0.72% | -1.30% | +18.72% | +86.88% | 8.08B | |
| -0.83% | -2.26% | +52.92% | +132.26% | 7.01B | |
| -0.39% | +1.83% | -15.50% | +0.26% | 6.38B | |
| -0.80% | +1.15% | -12.56% | +29.28% | 5.77B | |
| +0.61% | +1.69% | +12.18% | -1.27% | 5.3B | |
| -0.24% | -3.88% | +57.43% | +54.26% | 5B | |
| Average | -0.56% | -0.79% | +14.32% | +41.96% | 16.2B | |
| Weighted average by Cap. | -0.74% | -1.75% | +5.64% | +46.82% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
aab80b09d4259c42b6.8Zd3nwE62KYlzrXwoSpLBofe_QGp92ZFdtXNaWHQLhA.vNg8rGJXu-MImN6Jw2N4csuIinmbtjEpD6WSWFLpXXK5_ibKVH_o73ae8A
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:16 | 5,840.00 | 93,902 | 251,635 |
| 11:29:32 | 5,840.00 | 319 | 157,733 |
| 11:29:24 | 5,840.00 | 2 | 157,414 |
| 11:24:50 | 5,840.00 | 319 | 157,412 |
| 11:19:23 | 5,840.00 | 2 | 157,093 |
| 11:11:55 | 5,840.00 | 541 | 157,091 |
| 11:06:38 | 5,840.00 | 22 | 156,550 |
| 11:05:49 | 5,840.00 | 722 | 156,528 |
| 11:05:01 | 5,845.00 | 323 | 155,806 |
Price Extremes
| 1 week | 5,835 |  | 5,855 |
| 1 month | 5,830 | | 5,860 |
| Current year | 3,519.42 | | 5,860 |
| 1 year | 3,519.42 | | 5,860 |
| 3 years | 3,519.42 | | 5,860 |
| 5 years | 3,485 | | 5,860 |
| 10 years | 3,037.39 | | 6,492 |
Monthly variations
Annual variations
| 2026 | +26.35% | ||
| 2025 | -2.16% | ||
| 2024 | +11.35% | ||
| 2023 | +5.26% | ||
| 2022 | -28.35% | ||
| 2021 | -0.32% | ||
| 2020 | -3.49% | ||
| 2019 | +21.92% | ||
| 2018 | -7.51% | ||
| 2017 | +49.10% | ||
| 2016 | +25.35% | ||
| 2015 | +18.98% | ||
| 2014 | -25.86% | ||
| 2013 | +1.58% | ||
| 2012 | +52.29% | ||
| 2011 | +14.65% | ||
| 2010 | +41.43% | ||
| 2009 | +60.08% | ||
| 2008 | -20.81% | ||
| 2007 | +18.78% | ||
| 2006 | +19.58% | ||
| 2005 | -1.13% | ||
| 2004 | +52.93% | ||
| 2003 | +14.39% | ||
| 2002 | -6.71% |
- Stock Market
- Stocks
- ITRK Stock
- Quotes Intertek Group plc
Select your edition
All financial news and data tailored to specific country editions
