|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,812.50 GBX | +0.04% |
|
-0.09% | +25.70% |
| 07-01 | Foreign bids help drive UK targeted M&A to new highs over $231 billion already in 2026 | RE |
| 06-22 | Wall Street's Nerves of Steel |  |
Quotes 5-day view: Intertek Group plc
Delayed Quote London S.E.
| 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | GBX 5,810.00 | GBX 5,810.00 | GBX 5,810.00 | GBX 5,810.00 | GBX 5,815.00 |
| Volume | 2,050,738 | 2,777,316 | 393,145 | 3,264,355 | 30,334 |
| Change | -0.17% | 0.00% | 0.00% | 0.00% | +0.04% |
| Opening | GBX 5,820.00 | GBX 5,815.00 | GBX 5,810.00 | GBX 5,810.00 | GBX 5,815.00 |
| High | GBX 5,820.00 | GBX 5,820.00 | GBX 5,815.00 | GBX 5,820.00 | GBX 5,815.00 |
| Low | GBX 5,810.00 | GBX 5,810.00 | GBX 5,810.00 | GBX 5,810.00 | GBX 5,810.00 |
Performance
| 1 day | +0.04% | ||
| 1 week | -0.09% | ||
| Current month | +0.17% | ||
| 1 month | +6.40% | ||
| 3 months | +52.62% | ||
| 6 months | +24.62% | ||
| Current year | +25.70% | ||
| 1 year | +17.76% | ||
| 3 years | +44.98% | ||
| 5 years | +3.25% | ||
| 10 years | +62.48% |
Volumes
marketsDaily volume
30,334
Estimated daily volume
78,897
Avg. Volume 20 sessions
871,489
Daily volume ratio
0.09
Avg. Volume 20 sessions GBX
5,065,529,812.5
Avg. Volume 20 sessions USD
5,065,529,812.5
Record volume 1
36,357,750
Record volume 2
25,299,970
Record volume 3
9,840,571
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (GBX)
8,918,129,394
Market Cap (USD)
11,948,030,431
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,597,473,239
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
101,210
Free-Float
97.61 %
Free-Float capitalization (GBX)
8,729,993,576
Free-Float capitalization (USD)
11,695,976,174
Average Daily Capital Traded
56.8%
Indicators
Moving average 5 days
5,812
Moving average 20 days
5,769
Moving average 50 days
5,484.58
Moving average 100 days
4,830.97
Price spread / (MMA5)
-0.01%
Price spread / (MMA20)
-0.75%
Price spread / (MMA50)
-5.64%
Price spread / (MMA100)
-16.89%
STIM
RSI 9 days
69.37
RSI 14 days
68.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.04% | -0.09% | +17.76% | +44.98% | 11.95B | |
| -1.38% | -2.03% | -17.98% | +48.00% | 71.09B | |
| +0.30% | -1.23% | +5.27% | +88.98% | 20.76B | |
| -2.98% | -1.60% | -6.23% | +3.80% | 14.86B | |
| +0.37% | -0.51% | -3.97% | +15.84% | 13.69B | |
| +1.35% | -3.76% | +29.91% | +112.64% | 7.84B | |
| -0.78% | -2.91% | +50.38% | +105.96% | 6.8B | |
| +2.08% | -11.49% | +24.85% | +118.59% | 5.53B | |
| +0.31% | +0.62% | +0.31% | +0.15% | 5.21B | |
| +1.02% | +1.86% | -35.13% | -20.90% | 5.02B | |
| Average | +0.03% | -0.13% | +6.52% | +51.80% | 16.28B | |
| Weighted average by Cap. | -0.66% | -0.80% | -3.46% | +50.54% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
80a4dee8ea56e86ea885c84e.N9rHtXOw9-wZKmg8237YJJAz9P3K_C3tYim2RxawEq0.eq-N0kTezrRhXRFajieXE99Cm4n_nkiEV3z7cS7zUetwo6HAG-q6vmpdKQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:14:07 | 5,815.00 | 1 | 30,334 |
| 06:14:05 | 5,815.00 | 368 | 30,333 |
| 06:14:05 | 5,815.00 | 369 | 29,965 |
| 05:59:30 | 5,810.00 | 1 | 29,596 |
| 05:59:30 | 5,810.00 | 65 | 29,595 |
| 05:56:12 | 5,815.00 | 307 | 29,530 |
| 05:56:12 | 5,815.00 | 302 | 29,223 |
| 05:56:12 | 5,815.00 | 7 | 28,921 |
| 05:56:12 | 5,815.00 | 308 | 28,914 |
| 05:55:01 | 5,812.50 | 180 | 28,606 |
Course Extremes
| 1 week | 5,810 |  | 5,820 |
| 1 month | 5,555 | | 5,820 |
| Current year | 3,519.42 | | 5,820 |
| 1 year | 3,519.42 | | 5,820 |
| 3 years | 3,519.42 | | 5,820 |
| 5 years | 3,485 | | 5,824 |
| 10 years | 3,037.39 | | 6,492 |
Monthly variations
Annual variations
| 2026 | +25.59% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
