|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,840.00 GBX | 0.00% |
|
+0.17% | +26.24% |
| 08-06 | Intertek Shareholders Approve Takeover by EQT-backed Isotope Bidco | MT |
| 08-06 | Declaration of Voting Results by Intertek Group | CI |
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 | 1,890,976 |
| Change | +0.09% | 0.00% | 0.00% | 0.00% | 0.00% |
| 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 5,830.00 |
Performance
| 1 week | +0.17% | ||
| 1 month | +0.34% | ||
| 3 months | +14.73% | ||
| 6 months | +30.12% | ||
| Current year | +26.24% | ||
| 1 year | +26.03% | ||
| 3 years | +37.02% | ||
| 5 years | +9.32% | ||
| 10 years | +68.20% |
Volumes
marketsDaily volume
928,404
Estimated daily volume
928,404
Avg. Volume 20 sessions
515,987
Daily volume ratio
1.8
Avg. Volume 20 sessions GBX
3,013,364,080
Avg. Volume 20 sessions USD
3,013,364,080
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)
8,973,352,969
Market Cap (USD)
12,071,991,832
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,616,585,051
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
101,631
Free-Float
97.34 %
Free-Float capitalization (GBX)
8,759,405,872
Free-Float capitalization (USD)
11,784,165,463
Average Daily Capital Traded
33.58%
Indicators
Moving average 5 days
5,840
Moving average 20 days
5,825
Moving average 50 days
5,720.4
Moving average 100 days
5,141.69
Price spread / (MMA5)
0.00%
Price spread / (MMA20)
-0.26%
Price spread / (MMA50)
-2.05%
Price spread / (MMA100)
-11.96%
STIM
RSI 9 days
71.47
RSI 14 days
69.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +0.17% | +26.03% | +37.02% | 12.07B | |
| +0.37% | -2.24% | -9.87% | +64.99% | 80.59B | |
| -3.10% | -15.76% | -14.81% | +58.38% | 17.71B | |
| -0.44% | +8.50% | -1.99% | +13.20% | 16.93B | |
| 0.00% | +1.90% | +6.84% | +13.62% | 14.58B | |
| -1.70% | +8.45% | +26.13% | +94.31% | 8.24B | |
| -0.14% | -4.48% | +51.18% | +101.79% | 6.83B | |
| +2.52% | +2.35% | -14.31% | -0.19% | 5.98B | |
| +0.58% | +2.08% | +21.13% | +1.18% | 5.51B | |
| -0.34% | -1.60% | +67.55% | +74.76% | 5.24B | |
| Average | -0.18% | -1.27% | +15.79% | +45.91% | 17.37B | |
| Weighted average by Cap. | -0.16% | -3.78% | +1.57% | +51.88% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a7168717401bda915e.UaYBSfen3QsKqzxhxzdl5m6posN2-UP9lZ54UTmHBl4.FME0fYH4mWZlmXNV_0dQjRiQ6fAclnqq4NYyI3DFTWcS0GlxkdGWTmiGUw
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:02 | 5,840.00 | 83,550 | 671,978 |
| 19:29:44 | 5,835.00 | 4,000 | 588,428 |
| 19:29:44 | 5,835.00 | 128 | 584,428 |
| 19:29:44 | 5,835.00 | 2,587 | 584,300 |
| 19:29:36 | 5,835.00 | 127 | 581,713 |
| 19:29:28 | 5,835.00 | 174 | 581,586 |
| 19:29:28 | 5,835.00 | 133 | 581,412 |
| 19:29:28 | 5,835.00 | 984 | 581,279 |
| 19:29:25 | 5,835.00 | 129 | 580,295 |
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
