|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,820.00 GBX | +0.09% |
|
+0.17% | +25.81% |
| 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.
| 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | 2026-07-03 | |
|---|---|---|---|---|---|
| Last | GBX 5,800.00 | GBX 5,805.00 | GBX 5,805.00 | GBX 5,815.00 | GBX 5,820.00 |
| Volume | 1,693,646 | 864,865 | 490,137 | 4,076,925 | 338,351 |
| Change | -0.17% | +0.09% | 0.00% | +0.17% | +0.09% |
| Opening | GBX 5,805.00 | GBX 5,805.00 | GBX 5,800.00 | GBX 5,805.00 | GBX 5,815.00 |
| High | GBX 5,810.00 | GBX 5,810.00 | GBX 5,810.00 | GBX 5,815.00 | GBX 5,820.00 |
| Low | GBX 5,800.00 | GBX 5,800.00 | GBX 5,800.00 | GBX 5,805.00 | GBX 5,810.00 |
Performance
| 1 day | +0.09% | ||
| 1 week | +0.17% | ||
| Current month | +0.26% | ||
| 1 month | +7.98% | ||
| 3 months | +55.78% | ||
| 6 months | +27.80% | ||
| Current year | +25.81% | ||
| 1 year | +20.40% | ||
| 3 years | +36.17% | ||
| 5 years | +4.30% | ||
| 10 years | +66.05% |
Volumes
marketsDaily volume
317,703
Estimated daily volume
317,703
Avg. Volume 20 sessions
1,261,031
Daily volume ratio
0.25
Avg. Volume 20 sessions GBX
7,339,200,420
Avg. Volume 20 sessions USD
7,339,200,420
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)
8,933,479,014
Market Cap (USD)
11,929,597,401
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,582,493,156
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
100,880
Free-Float
97.99 %
Free-Float capitalization (GBX)
8,778,721,547
Free-Float capitalization (USD)
11,722,937,233
Average Daily Capital Traded
82.15%
Indicators
Moving average 5 days
5,809
Moving average 20 days
5,707.25
Moving average 50 days
5,405.96
Moving average 100 days
4,776.79
Price spread / (MMA5)
-0.19%
Price spread / (MMA20)
-1.94%
Price spread / (MMA50)
-7.11%
Price spread / (MMA100)
-17.92%
RSI 9 days
72.54
RSI 14 days
69.9
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.09% | +0.17% | +20.40% | +36.17% | 11.93B | |
| +4.10% | +5.51% | -17.32% | +48.84% | 72.56B | |
| -0.22% | -2.17% | +6.82% | +87.33% | 21.02B | |
| +2.62% | +1.75% | -3.56% | +7.16% | 15.1B | |
| +0.93% | +4.13% | -2.79% | +12.30% | 13.82B | |
| +2.49% | +3.31% | +34.75% | +108.73% | 8.24B | |
| +1.34% | +6.74% | +60.67% | +100.14% | 6.93B | |
| -7.70% | -2.14% | +28.88% | +122.08% | 5.78B | |
| +1.10% | +4.71% | +3.04% | -2.79% | 5.22B | |
| +2.63% | +2.82% | +56.31% | +76.16% | 4.95B | |
| Average | +0.74% | +2.74% | +18.72% | +59.61% | 16.55B | |
| Weighted average by Cap. | +2.12% | +4.09% | +1.24% | +52.84% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b2e46d7a432.amlYeCdLMJkyeNnjryvwqmFpjiRJBVBsc8GoKF4xwmY.GSUNOkA8eataQbCO_2azzhZQ2UwHcyNeRrniRQpDq1clOBUidBtnoH0p7Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:29:59 | 5,820.00 | 1,170 | 180,176 |
| 11:29:43 | 5,820.00 | 93 | 179,006 |
| 11:29:43 | 5,820.00 | 93 | 178,913 |
| 11:29:43 | 5,820.00 | 93 | 178,820 |
| 11:29:30 | 5,815.00 | 6 | 178,727 |
| 11:29:30 | 5,815.00 | 120 | 178,721 |
| 11:29:27 | 5,815.00 | 2 | 178,601 |
| 11:26:32 | 5,820.00 | 110 | 178,599 |
| 11:25:42 | 5,820.00 | 432 | 178,489 |
Course Extremes
| 1 week | 5,800 |  | 5,820 |
| 1 month | 5,450 | | 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 | +25.81% | ||
| 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
