|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,840.00 GBX | 0.00% |
|
0.00% | +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.
| 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 5,840.00 | GBX 5,840.00 | GBX 5,840.00 | GBX 5,840.00 | GBX 5,840.00 |
| Volume | 222,221 | 601,314 | 1,263,217 | 1,933,452 | 2,628,499 |
| Change | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| Opening | GBX 5,845.00 | GBX 5,850.00 | GBX 5,845.00 | GBX 5,845.00 | GBX 5,835.00 |
| High | GBX 5,850.00 | GBX 5,850.00 | GBX 5,855.00 | GBX 5,845.00 | GBX 5,840.00 |
| Low | GBX 5,835.00 | GBX 5,835.00 | GBX 5,835.00 | GBX 5,830.00 | GBX 5,835.00 |
Performance
| 1 month | +0.52% | ||
| 3 months | +15.74% | ||
| 6 months | +30.42% | ||
| Current year | +26.24% | ||
| 1 year | +23.99% | ||
| 3 years | +37.19% | ||
| 5 years | +10.36% | ||
| 10 years | +68.20% |
Volumes
marketsDaily volume
167,192
Estimated daily volume
167,192
Avg. Volume 20 sessions
500,725
Daily volume ratio
0.33
Avg. Volume 20 sessions GBX
2,924,234,000
Avg. Volume 20 sessions USD
2,924,234,000
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)
12,097,080,045
Net sales (GBP)
3,431,600,000
Net sales (USD)
4,630,914,145
Number of employees
45,425
Sales / Employee (GBP)
75,544
Sales / Employee (USD)
101,946
Free-Float
96.37 %
Free-Float capitalization (GBX)
8,663,261,393
Free-Float capitalization (USD)
11,690,995,375
Average Daily Capital Traded
32.62%
Indicators
Moving average 5 days
5,840
Moving average 20 days
5,826.5
Moving average 50 days
5,729.6
Moving average 100 days
5,163.59
Price spread / (MMA5)
0.00%
Price spread / (MMA20)
-0.23%
Price spread / (MMA50)
-1.89%
Price spread / (MMA100)
-11.58%
RSI 9 days
71.47
RSI 14 days
69.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | 0.00% | +23.99% | +37.19% | 12.1B | |
| +0.45% | -0.77% | -9.11% | +64.28% | 81.25B | |
| +2.21% | -13.69% | -14.67% | +61.80% | 17.54B | |
| +0.72% | +7.52% | -1.30% | +12.90% | 16.98B | |
| -0.28% | +2.53% | +5.27% | +13.44% | 14.56B | |
| -0.55% | +8.19% | +27.55% | +95.65% | 8.38B | |
| -1.35% | -3.48% | +49.78% | +96.53% | 6.74B | |
| -5.17% | -2.50% | -17.81% | -5.38% | 5.76B | |
| +0.15% | +2.84% | +20.24% | +0.58% | 5.55B | |
| +0.66% | +2.83% | -17.05% | +25.28% | 5.29B | |
| Average | -0.32% | +0.20% | +6.69% | +40.23% | 17.41B | |
| Weighted average by Cap. | +0.25% | -1.13% | -0.96% | +50.13% |
Historical Quotes: Intertek Group plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d9b04afc04f7e0b3f.0HxnP7BYC5-ilZlJofpLXgbuBw0NbnR088QLmzYGtN0.hQkkddgKbrLU4PIc-KocOW-IMmVaIzIxsLRYwW53zLu0FyRm-jBKwPD_8g
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:16 | 5,840.00 | 119,051 | 167,192 |
| 19:29:51 | 5,835.00 | 1 | 48,141 |
| 19:29:27 | 5,840.00 | 26 | 48,140 |
| 19:24:35 | 5,840.00 | 76 | 48,114 |
| 19:23:00 | 5,835.00 | 234 | 48,038 |
| 19:20:00 | 5,835.00 | 6 | 47,804 |
| 19:10:58 | 5,835.00 | 6 | 47,798 |
| 19:07:21 | 5,835.00 | 804 | 47,792 |
| 19:07:20 | 5,835.00 | 377 | 46,988 |
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
