|
Market Closed -
London S.E.
11:35:23 2026-10-13 EDT
|
5-day change | 1st Jan Change | ||
| 5,905.00 GBX | +0.17% |
|
+0.34% | +27.65% |
| 10-09 | Hilton Food, Pinewood complete transaction | AN |
| 10-01 | WINNERS & LOSERS: Banks, housebuilders tumble on bond market worry | AN |
Stock exchange
London S.E.
ITRK 5,905.00 p
+0.17%
1.34B
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRK | 5,905.00GBX | +0.17% | 1.34B p | ||
CBOE
| ITRK | 5,900.00GBX | +0.08% | 218M p | |
|
Tradegate
| IT1 | 70.55EUR | +0.57% | 25.12K € | |
|
OTC Markets
| IKTSF | 77.55USD | -1.15% | 15.51K $ | |
|
Boerse Muenchen
| IT1 | 69.95EUR | -1.13% | 1.54K € | |
|
Deutsche Boerse AG
| IT1 | 69.75EUR | +0.14% | 0 € | |
|
Börse Stuttgart
| IT1 | 70.10EUR | +0.57% | 0 € | |
|
Berne S.E.
| ITRK | 65.11CHF | +0.22% | 0 CHF | |
| IKTSY | 78.24USD | +0.66% | 31.22K $ | ||
|
Deutsche Boerse AG
| IT10 | 66.00EUR | 0.00% | 0 € |
Quotes 5-day view: Intertek Group plc
Delayed Quote London S.E.
| 2026-10-07 | 2026-10-08 | 2026-10-09 | 2026-10-12 | 2026-10-13 | |
|---|---|---|---|---|---|
| Last | GBX 5,900.00 | GBX 5,890.00 | GBX 5,890.00 | GBX 5,895.00 | GBX 5,905.00 |
| Volume | 678,457 | 113,718 | 2,314,477 | 336,846 | 701,457 |
| Change | +0.25% | -0.17% | 0.00% | +0.08% | +0.17% |
| Opening | GBX 5,890.00 | GBX 5,890.00 | GBX 5,900.00 | GBX 5,895.00 | GBX 5,900.00 |
| High | GBX 5,900.00 | GBX 5,900.00 | GBX 5,900.00 | GBX 5,895.00 | GBX 5,905.00 |
| Low | GBX 5,880.00 | GBX 5,890.00 | GBX 5,885.00 | GBX 5,890.00 | GBX 5,890.00 |
Performance
| 1 day | +0.17% | ||
| 1 week | +0.34% | ||
| Current month | +0.60% | ||
| 1 month | +0.94% | ||
| 3 months | +1.64% | ||
| 6 months | +54.99% | ||
| Current year | +27.65% | ||
| 1 year | +20.86% | ||
| 3 years | +39.10% | ||
| 5 years | +19.32% | ||
| 10 years | +62.14% |
Volumes
marketsDaily volume
226,443
Estimated daily volume
226,443
Avg. Volume 20 sessions
465,227
Daily volume ratio
0.49
Avg. Volume 20 sessions GBX
2,747,165,435
Avg. Volume 20 sessions USD
2,747,165,435
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)
9,024,094,762
Market Cap (USD)
11,954,343,421
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,545,888,088
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
100,075
Free-Float
98.01%
Free-Float capitalization (GBX)
8,869,395,023
Free-Float capitalization (USD)
11,749,410,533
Average Daily Capital Traded
30.44%
Indicators
Moving average 5 days
5,892
Moving average 20 days
5,873
Moving average 50 days
5,856.2
Moving average 100 days
5,778.7
Price spread / (MMA5)
-0.22%
Price spread / (MMA20)
-0.54%
Price spread / (MMA50)
-0.83%
Price spread / (MMA100)
-2.14%
STIM
RSI 9 days
62.07
RSI 14 days
61.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.17% | +0.34% | +20.86% | +39.10% | 11.95B | |
| +1.74% | +6.86% | +15.37% | +66.64% | 715B | |
| +0.56% | +5.32% | +9.81% | +61.04% | 81.49B | |
| +0.35% | -1.85% | +8.83% | +144.91% | 65.79B | |
| -1.52% | -17.21% | +52.71% | +992.19% | 57.58B | |
| +0.21% | +2.86% | -18.43% | +0.75% | 47.95B | |
| +0.05% | +0.42% | +2.45% | +78.04% | 46.44B | |
| +2.34% | -1.53% | +11.60% | +27.44% | 30.96B | |
| +0.36% | -1.89% | +41.27% | +60.01% | 26.11B | |
| +1.32% | +2.59% | -61.93% | -58.52% | 24.49B | |
| Average | +0.52% | -0.06% | +8.25% | +141.16% | 110.73B | |
| Weighted average by Cap. | -0.14% | +3.25% | +13.36% | +112.31% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1d0fe8bd8349555ba.EJKVZFYsvtyTy1CEITj9SUko0zojNfZfQPTxVabQIbg.WeDZHBh0iIbC-xLjd03LLXh7ng9xVNs9EJOTYcKnDMFk860qHhvJsdCHZA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:25:43 | 5,905.00 | 96 | 158,550 |
| 11:09:40 | 5,900.00 | 286 | 158,454 |
| 10:55:11 | 5,900.00 | 1 | 158,168 |
| 10:52:24 | 5,900.00 | 143 | 158,167 |
| 10:38:52 | 5,905.00 | 1,554 | 158,024 |
| 10:38:52 | 5,905.00 | 162 | 156,470 |
| 10:37:22 | 5,900.00 | 67 | 156,308 |
| 10:12:00 | 5,896.00 | 3 | 156,241 |
| 10:11:54 | 5,905.00 | 1 | 156,238 |
Price Extremes
| 1 week | 5,880 |  | 5,905 |
| 1 month | 5,840 | | 5,905 |
| Current year | 3,519.42 | | 5,905 |
| 1 year | 3,519.42 | | 5,905 |
| 3 years | 3,519.42 | | 5,905 |
| 5 years | 3,485 | | 5,905 |
| 10 years | 3,037.39 | | 6,492 |
Monthly variations
Annual variations
| 2026 | +27.65% | ||
| 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
