|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,837.50 GBX | -0.04% |
|
+0.09% | +26.24% |
| 06:35pm | Intertek Shareholders Approve Takeover by EQT-backed Isotope Bidco | MT |
| 08-05 | UK's Bodycote gets $2 billion rival approaches from CVC, Veritas Capital | RE |
Quotes 5-day view: Intertek Group plc
Delayed Quote London S.E.
| 31/07/2026 | 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 5,840.00 | GBX 5,840.00 | GBX 5,840.00 | GBX 5,840.00 | GBX 5,840.00 |
| Volume | 536,370 | 222,221 | 601,314 | 1,263,217 | 76,874 |
| Change | +0.09% | 0.00% | 0.00% | 0.00% | -0.04% |
| Opening | GBX 5,845.00 | GBX 5,845.00 | GBX 5,850.00 | GBX 5,845.00 | GBX 5,845.00 |
| High | GBX 5,850.00 | GBX 5,850.00 | GBX 5,850.00 | GBX 5,855.00 | GBX 5,845.00 |
| Low | GBX 5,830.00 | GBX 5,835.00 | GBX 5,835.00 | GBX 5,835.00 | GBX 5,830.21 |
Performance
| 1 day | -0.04% | ||
| 1 week | +0.09% | ||
| 1 month | +0.52% | ||
| 3 months | +14.38% | ||
| 6 months | +30.42% | ||
| Current year | +26.24% | ||
| 1 year | +25.54% | ||
| 3 years | +37.19% | ||
| 5 years | +10.36% | ||
| 10 years | +67.72% |
Volumes
marketsDaily volume
76,874
Estimated daily volume
88,922
Avg. Volume 20 sessions
485,250
Daily volume ratio
0.18
Avg. Volume 20 sessions GBX
2,832,646,875
Avg. Volume 20 sessions USD
2,832,646,875
Record volume 1
36,357,750
Record volume 2
25,299,970
Record volume 3
9,840,571
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
8,964,178,255
Market Cap (USD)
12,071,991,832
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,621,310,062
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
101,735
Free-Float
97.34 %
Free-Float capitalization (GBX)
8,750,449,906
Free-Float capitalization (USD)
11,784,165,463
Average Daily Capital Traded
31.6%
Indicators
Moving average 5 days
5,839
Moving average 20 days
5,823.5
Moving average 50 days
5,713.9
Moving average 100 days
5,120.63
Price spread / (MMA5)
+0.03%
Price spread / (MMA20)
-0.24%
Price spread / (MMA50)
-2.12%
Price spread / (MMA100)
-12.28%
RSI 9 days
71.47
RSI 14 days
69.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.04% | +0.09% | +25.54% | +37.19% | 12.07B | |
| -0.92% | -3.30% | -10.84% | +61.79% | 80.59B | |
| -0.71% | -12.81% | -11.83% | +63.85% | 17.71B | |
| +0.13% | +9.34% | -1.23% | +12.96% | 16.93B | |
| +0.07% | +1.97% | +6.91% | +13.84% | 14.58B | |
| +2.13% | +9.81% | +27.70% | +96.74% | 8.24B | |
| -0.46% | -4.04% | +52.17% | +98.80% | 6.83B | |
| +0.51% | +0.13% | -16.17% | -2.39% | 5.98B | |
| +0.44% | +1.78% | +20.77% | +0.15% | 5.51B | |
| -0.53% | -1.79% | +67.22% | +72.04% | 5.24B | |
| Average | +0.09% | -2.10% | +16.02% | +45.50% | 17.37B | |
| Weighted average by Cap. | -0.36% | -3.75% | +1.50% | +50.76% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1c20e98a2a1211e17a4c4d70.N58MwTssOej548r7cA6PowSRkDlfYLR_gLNgdSkHGcw.Y_h1-V5df9yum4a1Q2jHzTz781QaE-ZKydEiGXZ-d4Vy9n24bRRJoJjXpQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:20:48 | 5,840.00 | 877 | 76,874 |
| 18:20:48 | 5,840.00 | 119 | 75,997 |
| 18:20:48 | 5,840.00 | 137 | 75,878 |
| 18:20:47 | 5,840.00 | 152 | 75,741 |
| 18:20:47 | 5,840.00 | 6 | 75,589 |
| 18:20:47 | 5,840.00 | 877 | 75,583 |
| 18:20:47 | 5,840.00 | 154 | 74,706 |
| 18:20:41 | 5,840.00 | 877 | 74,552 |
| 18:20:41 | 5,840.00 | 116 | 73,675 |
| 18:20:41 | 5,840.00 | 155 | 73,559 |
Course Extremes
| 1 week | 5,830 |  | 5,855 |
| 1 month | 5,810 | | 5,855 |
| Current year | 3,519.42 | | 5,855 |
| 1 year | 3,519.42 | | 5,855 |
| 3 years | 3,519.42 | | 5,855 |
| 5 years | 3,485 | | 5,855 |
| 10 years | 3,037.39 | | 6,492 |
Monthly variations
Annual variations
| 2026 | +26.24% | ||
| 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
