|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,810.00 GBX | 0.00% |
|
+0.09% | +25.59% |
| 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.
| 2026-07-01 | 2026-07-02 | 2026-07-03 | 2026-07-06 | 2026-07-07 | |
|---|---|---|---|---|---|
| Last | GBX 5,805.00 | GBX 5,815.00 | GBX 5,820.00 | GBX 5,810.00 | GBX 5,810.00 |
| Volume | 490,137 | 4,076,925 | 338,351 | 2,050,738 | 2,777,316 |
| Change | 0.00% | +0.17% | +0.09% | -0.17% | 0.00% |
| Opening | GBX 5,800.00 | GBX 5,805.00 | GBX 5,815.00 | GBX 5,820.00 | GBX 5,815.00 |
| High | GBX 5,810.00 | GBX 5,815.00 | GBX 5,820.00 | GBX 5,820.00 | GBX 5,820.00 |
| Low | GBX 5,800.00 | GBX 5,805.00 | GBX 5,810.00 | GBX 5,810.00 | GBX 5,810.00 |
Performance
| 1 day | +0.09% | ||
| 1 week | +0.09% | ||
| Current month | +0.09% | ||
| 1 month | +4.31% | ||
| 3 months | +52.69% | ||
| 6 months | +25.81% | ||
| Current year | +25.59% | ||
| 1 year | +19.99% | ||
| 3 years | +44.85% | ||
| 5 years | +4.46% | ||
| 10 years | +64.31% |
Volumes
marketsDaily volume
244,927
Estimated daily volume
244,927
Avg. Volume 20 sessions
1,253,838
Daily volume ratio
0.2
Avg. Volume 20 sessions GBX
7,284,798,780
Avg. Volume 20 sessions USD
7,284,798,780
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)
8,927,315,716
Market Cap (USD)
11,930,288,680
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,585,922,570
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
100,956
Free-Float
97.99 %
Free-Float capitalization (GBX)
8,772,665,019
Free-Float capitalization (USD)
11,723,616,537
Average Daily Capital Traded
81.6%
Indicators
Moving average 5 days
5,812
Moving average 20 days
5,737.5
Moving average 50 days
5,442.44
Moving average 100 days
4,803.41
Price spread / (MMA5)
+0.03%
Price spread / (MMA20)
-1.25%
Price spread / (MMA50)
-6.33%
Price spread / (MMA100)
-17.33%
RSI 9 days
69.37
RSI 14 days
68.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +0.09% | +19.99% | +44.85% | 11.93B | |
| -0.35% | +4.30% | -15.60% | +48.49% | 72.75B | |
| -2.45% | -2.46% | +5.33% | +84.41% | 21.11B | |
| -0.62% | +3.64% | -2.87% | +5.66% | 15.38B | |
| -0.96% | +0.97% | -3.78% | +15.41% | 13.81B | |
| -2.94% | -1.62% | +28.47% | +111.58% | 8.15B | |
| -0.69% | +5.52% | +55.25% | +110.81% | 6.93B | |
| -3.95% | -19.30% | +20.89% | +114.12% | 5.64B | |
| -0.62% | +2.55% | +1.58% | -0.62% | 5.22B | |
| -0.15% | +4.74% | -35.83% | -21.17% | 5.04B | |
| Average | -1.28% | +1.42% | +7.34% | +51.36% | 16.6B | |
| Weighted average by Cap. | -0.93% | +3.41% | -1.92% | +50.35% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c4fa8b18f497b15c098762.Fbo1ae0Nnc76FgnpnQkP-yLz3Xnvt5bHT3BaEfW6eoA.d-xzIKA-2PmpRlOdr0t1ulukug3Y__CpDhcLYb37TMxTwmYvl2_SuM8gag
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:16 | 5,810.00 | 176,958 | 244,766 |
| 11:29:51 | 5,810.00 | 346 | 67,808 |
| 11:29:49 | 5,810.00 | 1 | 67,462 |
| 11:29:49 | 5,810.00 | 133 | 67,461 |
| 11:29:48 | 5,810.00 | 190 | 67,328 |
| 11:29:46 | 5,810.00 | 226 | 67,138 |
| 11:29:45 | 5,810.00 | 226 | 66,912 |
| 11:29:00 | 5,810.00 | 1,078 | 66,686 |
| 11:29:00 | 5,810.00 | 245 | 65,608 |
Course Extremes
| 1 week | 5,805 |  | 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 | +25.59% | ||
| 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
